{
 "cells": [
  {
   "cell_type": "code",
   "execution_count": 2,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "avc\n"
     ]
    }
   ],
   "source": [
    "print(\"avc\")"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 6,
   "metadata": {},
   "outputs": [
    {
     "data": {
      "text/plain": [
       "{'plots': [{'max_height': 0,\n",
       "   'chart_item': [{'file_name': '../data/ochl.txt', 'type': 'Candle'},\n",
       "    {'file_name': '../data/MA.txt',\n",
       "     'type': 'Line',\n",
       "     'params': ['MA20', 'MA60']}]},\n",
       "  {'max_height': 120,\n",
       "   'chart_item': [{'file_name': '../data/MACD12.26.9.txt', 'type': 'Macd'}]},\n",
       "  {'max_height': 120,\n",
       "   'chart_item': [{'file_name': '../data/volume.txt', 'type': 'Volume'}]}]}"
      ]
     },
     "execution_count": 6,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "import yaml\n",
    "with open(\"../etc/config.yaml\", 'r', encoding='utf-8') as f:\n",
    "    conf = yaml.safe_load(f)\n",
    "\n",
    "conf"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 7,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "['2022-02-11 09:10:00,4962.327,4963.321,4941.464,4943.451', '2022-02-11 09:15:00,4942.458,4950.406,4939.478,4945.438', '2022-02-11 09:20:00,4944.445,4947.425,4937.491,4940.471', '2022-02-11 09:25:00,4941.464,4944.445,4930.536,4941.464', '2022-02-11 09:30:00,4941.464,4946.432,4935.504,4938.484', '2022-02-11 09:35:00,4938.484,4945.438,4930.536,4942.458', '2022-02-11 09:40:00,4942.458,4953.386,4940.471,4948.419', '2022-02-11 09:45:00,4948.419,4958.353,4947.425,4951.399', '2022-02-11 09:50:00,4952.392,4953.386,4932.523,4934.510', '2022-02-11 09:55:00,4934.510,4945.438,4930.536,4944.445', '2022-02-11 10:00:00,4943.451,4954.379,4943.451,4952.392', '2022-02-11 10:05:00,4952.392,4971.268,4952.392,4963.321', '2022-02-11 10:10:00,4964.314,4964.314,4956.366,4959.347', '2022-02-11 10:15:00,4958.353,4963.321,4953.386,4959.347', '2022-02-11 10:35:00,4956.366,4966.301,4956.366,4964.314', '2022-02-11 10:40:00,4964.314,4967.294,4957.360,4960.340', '2022-02-11 10:45:00,4961.334,4967.294,4960.340,4965.307', '2022-02-11 10:50:00,4965.307,4966.301,4960.340,4961.334', '2022-02-11 10:55:00,4962.327,4964.314,4957.360,4959.347', '2022-02-11 11:00:00,4959.347,4964.314,4957.360,4960.340', '2022-02-11 11:05:00,4960.340,4964.314,4947.425,4948.419', '2022-02-11 11:10:00,4948.419,4950.406,4943.451,4944.445', '2022-02-11 11:15:00,4944.445,4944.445,4932.523,4934.510', '2022-02-11 11:20:00,4934.510,4940.471,4923.582,4929.543', '2022-02-11 11:25:00,4928.549,4946.432,4927.556,4941.464', '2022-02-11 11:30:00,4941.464,4951.399,4940.471,4947.425', '2022-02-11 13:35:00,4943.451,4949.412,4929.543,4945.438', '2022-02-11 13:40:00,4945.438,4967.294,4944.445,4962.327', '2022-02-11 13:45:00,4965.307,4967.294,4957.360,4960.340', '2022-02-11 13:50:00,4960.340,4973.255,4960.340,4972.262', '2022-02-11 13:55:00,4972.262,4975.242,4964.314,4964.314', '2022-02-11 14:00:00,4964.314,4965.307,4957.360,4960.340', '2022-02-11 14:05:00,4960.340,4960.340,4955.373,4956.366', '2022-02-11 14:10:00,4957.360,4960.340,4945.438,4948.419', '2022-02-11 14:15:00,4949.412,4962.327,4947.425,4951.399', '2022-02-11 14:20:00,4951.399,4954.379,4942.458,4948.419', '2022-02-11 14:25:00,4947.425,4950.406,4941.464,4943.451', '2022-02-11 14:30:00,4943.451,4944.445,4931.530,4939.478', '2022-02-11 14:35:00,4939.478,4943.451,4935.504,4938.484', '2022-02-11 14:40:00,4937.491,4943.451,4932.523,4935.504', '2022-02-11 14:45:00,4935.504,4937.491,4926.563,4930.536', '2022-02-11 14:50:00,4931.530,4942.458,4919.608,4923.582', '2022-02-11 14:55:00,4925.569,4928.549,4918.615,4924.576', '2022-02-11 15:00:00,4923.582,4927.556,4869.935,4872.916', '2022-02-11 21:05:00,4867.948,4868.942,4848.079,4850.066', '2022-02-11 21:10:00,4849.073,4851.060,4839.138,4848.079', '2022-02-11 21:15:00,4848.079,4864.968,4843.112,4858.014', '2022-02-11 21:20:00,4857.020,4862.981,4851.060,4858.014', '2022-02-11 21:25:00,4858.014,4859.007,4847.086,4848.079', '2022-02-11 21:30:00,4847.086,4851.060,4838.145,4842.119', '2022-02-11 21:35:00,4842.119,4846.092,4831.190,4839.138', '2022-02-11 21:40:00,4839.138,4846.092,4826.223,4833.177', '2022-02-11 21:45:00,4834.171,4841.125,4823.243,4836.158', '2022-02-11 21:50:00,4835.164,4840.132,4824.236,4825.230', '2022-02-11 21:55:00,4824.236,4829.204,4798.406,4806.354', '2022-02-11 22:00:00,4807.347,4827.217,4804.367,4819.269', '2022-02-11 22:05:00,4820.262,4839.138,4815.295,4839.138', '2022-02-11 22:10:00,4839.138,4850.066,4832.184,4850.066', '2022-02-11 22:15:00,4849.073,4849.073,4823.243,4826.223', '2022-02-11 22:20:00,4827.217,4835.164,4825.230,4834.171', '2022-02-11 22:25:00,4833.177,4845.099,4826.223,4843.112', '2022-02-11 22:30:00,4844.105,4844.105,4831.190,4836.158', '2022-02-11 22:35:00,4837.151,4850.066,4836.158,4850.066', '2022-02-11 22:40:00,4849.073,4862.981,4845.099,4859.007', '2022-02-11 22:45:00,4859.007,4859.007,4844.105,4850.066', '2022-02-11 22:50:00,4850.066,4858.014,4839.138,4844.105', '2022-02-11 22:55:00,4845.099,4845.099,4816.289,4818.276', '2022-02-11 23:00:00,4818.276,4831.190,4816.289,4818.276', '2022-02-14 09:05:00,4813.308,4848.079,4813.308,4848.079', '2022-02-14 09:10:00,4848.079,4857.020,4826.223,4829.204', '2022-02-14 09:15:00,4829.204,4838.145,4824.236,4834.171', '2022-02-14 09:20:00,4834.171,4850.066,4831.190,4833.177', '2022-02-14 09:25:00,4833.177,4848.079,4832.184,4845.099', '2022-02-14 09:30:00,4845.099,4847.086,4834.171,4836.158', '2022-02-14 09:35:00,4835.164,4846.092,4834.171,4844.105', '2022-02-14 09:40:00,4845.099,4848.079,4838.145,4841.125', '2022-02-14 09:45:00,4842.119,4848.079,4839.138,4842.119', '2022-02-14 09:50:00,4842.119,4853.047,4842.119,4853.047', '2022-02-14 09:55:00,4853.047,4862.981,4848.079,4860.001', '2022-02-14 10:00:00,4860.001,4862.981,4853.047,4860.994', '2022-02-14 10:05:00,4860.994,4861.988,4852.053,4860.994', '2022-02-14 10:10:00,4861.988,4865.962,4859.007,4862.981', '2022-02-14 10:15:00,4863.975,4867.948,4854.040,4865.962', '2022-02-14 10:35:00,4866.955,4877.883,4857.020,4865.962', '2022-02-14 10:40:00,4864.968,4866.955,4859.007,4863.975', '2022-02-14 10:45:00,4863.975,4872.916,4859.007,4869.935', '2022-02-14 10:50:00,4869.935,4873.909,4864.968,4867.948', '2022-02-14 10:55:00,4867.948,4871.922,4862.981,4869.935', '2022-02-14 11:00:00,4870.929,4876.890,4869.935,4876.890', '2022-02-14 11:05:00,4876.890,4876.890,4864.968,4869.935', '2022-02-14 11:10:00,4868.942,4871.922,4858.014,4860.994', '2022-02-14 11:15:00,4860.001,4862.981,4852.053,4854.040', '2022-02-14 11:20:00,4853.047,4860.001,4852.053,4860.001', '2022-02-14 11:25:00,4860.001,4862.981,4853.047,4853.047', '2022-02-14 11:30:00,4853.047,4857.020,4836.158,4839.138', '2022-02-14 13:35:00,4838.145,4840.132,4817.282,4828.210', '2022-02-14 13:40:00,4829.204,4841.125,4826.223,4839.138', '2022-02-14 13:45:00,4839.138,4842.119,4830.197,4831.190', '2022-02-14 13:50:00,4831.190,4839.138,4830.197,4831.190', '2022-02-14 13:55:00,4830.197,4833.177,4826.223,4827.217', '2022-02-14 14:00:00,4827.217,4830.197,4820.262,4827.217', '2022-02-14 14:05:00,4827.217,4832.184,4820.262,4825.230', '2022-02-14 14:10:00,4825.230,4835.164,4818.276,4818.276', '2022-02-14 14:15:00,4819.269,4825.230,4818.276,4819.269', '2022-02-14 14:20:00,4819.269,4825.230,4804.367,4805.361', '2022-02-14 14:25:00,4805.361,4806.354,4799.400,4800.393', '2022-02-14 14:30:00,4802.380,4809.334,4789.465,4804.367', '2022-02-14 14:35:00,4803.374,4809.334,4781.518,4784.498', '2022-02-14 14:40:00,4784.498,4792.446,4769.596,4779.531', '2022-02-14 14:45:00,4778.537,4790.459,4771.583,4780.524', '2022-02-14 14:50:00,4780.524,4783.504,4770.589,4771.583', '2022-02-14 14:55:00,4771.583,4785.491,4763.635,4780.524', '2022-02-14 15:00:00,4780.524,4801.387,4779.531,4785.491', '2022-02-14 21:05:00,4773.570,4784.498,4754.694,4780.524', '2022-02-14 21:10:00,4782.511,4782.511,4760.655,4764.629', '2022-02-14 21:15:00,4764.629,4766.616,4745.753,4745.753', '2022-02-14 21:20:00,4744.760,4755.688,4740.786,4741.779', '2022-02-14 21:25:00,4742.773,4747.740,4732.838,4743.766', '2022-02-14 21:30:00,4743.766,4753.701,4738.799,4751.714', '2022-02-14 21:35:00,4752.707,4752.707,4742.773,4748.733', '2022-02-14 21:40:00,4746.746,4747.740,4731.845,4735.818', '2022-02-14 21:45:00,4735.818,4742.773,4731.845,4733.832', '2022-02-14 21:50:00,4732.838,4746.746,4731.845,4745.753', '2022-02-14 21:55:00,4745.753,4759.661,4741.779,4756.681', '2022-02-14 22:00:00,4757.675,4761.648,4754.694,4758.668', '2022-02-14 22:05:00,4758.668,4759.661,4749.727,4753.701', '2022-02-14 22:10:00,4753.701,4763.635,4750.720,4759.661', '2022-02-14 22:15:00,4759.661,4760.655,4746.746,4749.727', '2022-02-14 22:20:00,4749.727,4757.675,4747.740,4755.688', '2022-02-14 22:25:00,4754.694,4762.642,4754.694,4758.668', '2022-02-14 22:30:00,4757.675,4761.648,4751.714,4756.681', '2022-02-14 22:35:00,4757.675,4762.642,4742.773,4745.753', '2022-02-14 22:40:00,4745.753,4749.727,4733.832,4746.746', '2022-02-14 22:45:00,4746.746,4756.681,4743.766,4750.720', '2022-02-14 22:50:00,4748.733,4753.701,4742.773,4750.720', '2022-02-14 22:55:00,4749.727,4755.688,4745.753,4753.701', '2022-02-14 23:00:00,4753.701,4753.701,4738.799,4740.786', '2022-02-15 09:05:00,4738.799,4755.688,4734.825,4751.714', '2022-02-15 09:10:00,4751.714,4751.714,4737.805,4738.799', '2022-02-15 09:15:00,4737.805,4743.766,4733.832,4735.818', '2022-02-15 09:20:00,4736.812,4741.779,4723.897,4725.884', '2022-02-15 09:25:00,4725.884,4731.845,4718.930,4726.877', '2022-02-15 09:30:00,4726.877,4739.792,4721.910,4728.864', '2022-02-15 09:35:00,4726.877,4731.845,4720.917,4721.910', '2022-02-15 09:40:00,4722.903,4725.884,4708.995,4714.956', '2022-02-15 09:45:00,4714.956,4715.949,4703.034,4704.028', '2022-02-15 09:50:00,4704.028,4710.982,4702.041,4708.002', '2022-02-15 09:55:00,4708.002,4714.956,4705.021,4712.969', '2022-02-15 10:00:00,4712.969,4725.884,4712.969,4720.917', '2022-02-15 10:05:00,4718.930,4733.832,4711.975,4731.845', '2022-02-15 10:10:00,4731.845,4736.812,4723.897,4726.877', '2022-02-15 10:15:00,4726.877,4731.845,4719.923,4721.910', '2022-02-15 10:35:00,4721.910,4730.851,4718.930,4723.897', '2022-02-15 10:40:00,4723.897,4725.884,4719.923,4724.890', '2022-02-15 10:45:00,4724.890,4743.766,4720.917,4743.766', '2022-02-15 10:50:00,4743.766,4752.707,4742.773,4748.733', '2022-02-15 10:55:00,4750.720,4763.635,4748.733,4751.714', '2022-02-15 11:00:00,4750.720,4762.642,4749.727,4762.642', '2022-02-15 11:05:00,4762.642,4763.635,4744.760,4748.733', '2022-02-15 11:10:00,4748.733,4752.707,4734.825,4735.818', '2022-02-15 11:15:00,4735.818,4740.786,4715.949,4722.903', '2022-02-15 11:20:00,4723.897,4728.864,4702.041,4703.034', '2022-02-15 11:25:00,4704.028,4720.917,4682.172,4713.962', '2022-02-15 11:30:00,4714.956,4725.884,4707.008,4708.002', '2022-02-15 13:35:00,4693.100,4693.100,4651.374,4651.374', '2022-02-15 13:40:00,4652.368,4662.302,4635.479,4653.361', '2022-02-15 13:45:00,4653.361,4690.119,4651.374,4681.178', '2022-02-15 13:50:00,4681.178,4694.093,4670.250,4684.159', '2022-02-15 13:55:00,4685.152,4686.145,4665.283,4669.257', '2022-02-15 14:00:00,4669.257,4674.224,4654.355,4656.342', '2022-02-15 14:05:00,4656.342,4669.257,4651.374,4665.283', '2022-02-15 14:10:00,4665.283,4668.263,4655.348,4661.309', '2022-02-15 14:15:00,4662.302,4674.224,4659.322,4660.316', '2022-02-15 14:20:00,4661.309,4667.270,4659.322,4661.309', '2022-02-15 14:25:00,4662.302,4672.237,4657.335,4671.244', '2022-02-15 14:30:00,4671.244,4682.172,4668.263,4672.237', '2022-02-15 14:35:00,4673.231,4684.159,4672.237,4684.159', '2022-02-15 14:40:00,4684.159,4700.054,4681.178,4683.165', '2022-02-15 14:45:00,4683.165,4688.132,4681.178,4687.139', '2022-02-15 14:50:00,4687.139,4702.041,4686.145,4701.047', '2022-02-15 14:55:00,4701.047,4709.989,4693.100,4698.067', '2022-02-15 15:00:00,4698.067,4707.008,4695.087,4697.074', '2022-02-15 21:05:00,4713.962,4754.694,4711.975,4737.805', '2022-02-15 21:10:00,4737.805,4747.740,4734.825,4740.786', '2022-02-15 21:15:00,4741.779,4742.773,4726.877,4739.792', '2022-02-15 21:20:00,4739.792,4745.753,4730.851,4731.845', '2022-02-15 21:25:00,4731.845,4735.818,4719.923,4721.910', '2022-02-15 21:30:00,4721.910,4732.838,4721.910,4724.890', '2022-02-15 21:35:00,4724.890,4727.871,4704.028,4707.008', '2022-02-15 21:40:00,4707.008,4714.956,4703.034,4710.982', '2022-02-15 21:45:00,4710.982,4711.975,4701.047,4702.041', '2022-02-15 21:50:00,4702.041,4710.982,4695.087,4704.028', '2022-02-15 21:55:00,4705.021,4706.015,4695.087,4706.015', '2022-02-15 22:00:00,4705.021,4717.936,4705.021,4713.962', '2022-02-15 22:05:00,4713.962,4731.845,4710.982,4727.871', '2022-02-15 22:10:00,4727.871,4727.871,4713.962,4717.936', '2022-02-15 22:15:00,4717.936,4717.936,4708.002,4708.995', '2022-02-15 22:20:00,4709.989,4713.962,4708.995,4712.969', '2022-02-15 22:25:00,4713.962,4721.910,4711.975,4714.956', '2022-02-15 22:30:00,4715.949,4720.917,4712.969,4716.943', '2022-02-15 22:35:00,4717.936,4718.930,4699.060,4709.989', '2022-02-15 22:40:00,4710.982,4716.943,4706.015,4710.982', '2022-02-15 22:45:00,4710.982,4719.923,4709.989,4712.969', '2022-02-15 22:50:00,4712.969,4715.949,4707.008,4711.975', '2022-02-15 22:55:00,4710.982,4713.962,4705.021,4709.989', '2022-02-15 23:00:00,4709.989,4720.917,4705.021,4720.917', '2022-02-16 09:05:00,4722.903,4734.825,4720.917,4722.903', '2022-02-16 09:10:00,4722.903,4730.851,4721.910,4727.871', '2022-02-16 09:15:00,4727.871,4737.805,4724.890,4730.851', '2022-02-16 09:20:00,4730.851,4748.733,4730.851,4745.753', '2022-02-16 09:25:00,4743.766,4748.733,4734.825,4738.799', '2022-02-16 09:30:00,4737.805,4738.799,4729.858,4734.825', '2022-02-16 09:35:00,4732.838,4739.792,4731.845,4733.832', '2022-02-16 09:40:00,4734.825,4737.805,4729.858,4732.838', '2022-02-16 09:45:00,4732.838,4735.818,4727.871,4732.838', '2022-02-16 09:50:00,4732.838,4740.786,4725.884,4738.799', '2022-02-16 09:55:00,4739.792,4750.720,4738.799,4749.727', '2022-02-16 10:00:00,4748.733,4758.668,4744.760,4756.681', '2022-02-16 10:05:00,4756.681,4757.675,4746.746,4751.714', '2022-02-16 10:10:00,4750.720,4766.616,4746.746,4765.622', '2022-02-16 10:15:00,4765.622,4766.616,4757.675,4760.655', '2022-02-16 10:35:00,4761.648,4763.635,4748.733,4750.720', '2022-02-16 10:40:00,4750.720,4754.694,4746.746,4752.707', '2022-02-16 10:45:00,4751.714,4752.707,4741.779,4745.753', '2022-02-16 10:50:00,4745.753,4761.648,4745.753,4758.668', '2022-02-16 10:55:00,4758.668,4765.622,4756.681,4763.635', '2022-02-16 11:00:00,4762.642,4766.616,4759.661,4762.642', '2022-02-16 11:05:00,4762.642,4766.616,4757.675,4766.616', '2022-02-16 11:10:00,4765.622,4766.616,4760.655,4762.642', '2022-02-16 11:15:00,4761.648,4764.629,4756.681,4762.642', '2022-02-16 11:20:00,4761.648,4763.635,4758.668,4763.635', '2022-02-16 11:25:00,4762.642,4776.550,4761.648,4774.563', '2022-02-16 11:30:00,4773.570,4776.550,4763.635,4764.629', '2022-02-16 13:35:00,4763.635,4787.478,4763.635,4783.504', '2022-02-16 13:40:00,4784.498,4798.406,4784.498,4797.413', '2022-02-16 13:45:00,4797.413,4799.400,4788.472,4790.459', '2022-02-16 13:50:00,4790.459,4794.433,4783.504,4791.452', '2022-02-16 13:55:00,4790.459,4796.419,4781.518,4782.511', '2022-02-16 14:00:00,4781.518,4784.498,4775.557,4781.518', '2022-02-16 14:05:00,4780.524,4789.465,4780.524,4787.478', '2022-02-16 14:10:00,4787.478,4795.426,4781.518,4792.446', '2022-02-16 14:15:00,4793.439,4796.419,4788.472,4790.459', '2022-02-16 14:20:00,4791.452,4799.400,4790.459,4798.406', '2022-02-16 14:25:00,4797.413,4798.406,4780.524,4785.491', '2022-02-16 14:30:00,4785.491,4798.406,4782.511,4791.452', '2022-02-16 14:35:00,4791.452,4797.413,4790.459,4793.439', '2022-02-16 14:40:00,4794.433,4798.406,4790.459,4791.452', '2022-02-16 14:45:00,4791.452,4798.406,4790.459,4791.452', '2022-02-16 14:50:00,4791.452,4791.452,4782.511,4784.498', '2022-02-16 14:55:00,4783.504,4785.491,4774.563,4784.498', '2022-02-16 15:00:00,4784.498,4802.380,4783.504,4800.393', '2022-02-16 21:05:00,4803.374,4806.354,4768.603,4771.583', '2022-02-16 21:10:00,4770.589,4775.557,4763.635,4764.629', '2022-02-16 21:15:00,4765.622,4768.603,4753.701,4756.681', '2022-02-16 21:20:00,4756.681,4774.563,4754.694,4769.596', '2022-02-16 21:25:00,4768.603,4783.504,4768.603,4783.504', '2022-02-16 21:30:00,4782.511,4783.504,4772.576,4775.557', '2022-02-16 21:35:00,4775.557,4778.537,4765.622,4768.603', '2022-02-16 21:40:00,4769.596,4775.557,4765.622,4768.603', '2022-02-16 21:45:00,4769.596,4771.583,4760.655,4762.642', '2022-02-16 21:50:00,4761.648,4764.629,4756.681,4760.655', '2022-02-16 21:55:00,4759.661,4768.603,4757.675,4758.668', '2022-02-16 22:00:00,4757.675,4761.648,4745.753,4746.746', '2022-02-16 22:05:00,4746.746,4746.746,4728.864,4740.786', '2022-02-16 22:10:00,4739.792,4740.786,4724.890,4730.851', '2022-02-16 22:15:00,4730.851,4746.746,4723.897,4735.818', '2022-02-16 22:20:00,4735.818,4752.707,4732.838,4749.727', '2022-02-16 22:25:00,4750.720,4757.675,4743.766,4746.746', '2022-02-16 22:30:00,4745.753,4748.733,4733.832,4738.799', '2022-02-16 22:35:00,4738.799,4744.760,4728.864,4730.851', '2022-02-16 22:40:00,4730.851,4733.832,4716.943,4718.930', '2022-02-16 22:45:00,4718.930,4727.871,4716.943,4716.943', '2022-02-16 22:50:00,4716.943,4724.890,4708.002,4709.989', '2022-02-16 22:55:00,4709.989,4729.858,4708.995,4725.884', '2022-02-16 23:00:00,4725.884,4730.851,4719.923,4728.864', '2022-02-17 09:05:00,4721.910,4736.812,4714.956,4732.838', '2022-02-17 09:10:00,4735.818,4742.773,4728.864,4734.825', '2022-02-17 09:15:00,4735.818,4737.805,4717.936,4725.884', '2022-02-17 09:20:00,4725.884,4731.845,4718.930,4725.884', '2022-02-17 09:25:00,4725.884,4733.832,4723.897,4731.845', '2022-02-17 09:30:00,4731.845,4740.786,4729.858,4735.818', '2022-02-17 09:35:00,4735.818,4737.805,4718.930,4720.917', '2022-02-17 09:40:00,4721.910,4726.877,4717.936,4723.897', '2022-02-17 09:45:00,4723.897,4723.897,4715.949,4720.917', '2022-02-17 09:50:00,4720.917,4731.845,4717.936,4729.858', '2022-02-17 09:55:00,4729.858,4729.858,4719.923,4720.917', '2022-02-17 10:00:00,4721.910,4727.871,4719.923,4721.910', '2022-02-17 10:05:00,4721.910,4721.910,4698.067,4704.028', '2022-02-17 10:10:00,4704.028,4705.021,4675.217,4682.172', '2022-02-17 10:15:00,4681.178,4691.113,4680.185,4684.159', '2022-02-17 10:35:00,4684.159,4690.119,4676.211,4678.198', '2022-02-17 10:40:00,4678.198,4687.139,4673.231,4677.204', '2022-02-17 10:45:00,4677.204,4687.139,4674.224,4680.185', '2022-02-17 10:50:00,4679.191,4680.185,4669.257,4675.217', '2022-02-17 10:55:00,4674.224,4704.028,4674.224,4704.028', '2022-02-17 11:00:00,4704.028,4706.015,4687.139,4691.113', '2022-02-17 11:05:00,4691.113,4708.002,4685.152,4707.008', '2022-02-17 11:10:00,4708.002,4713.962,4698.067,4701.047', '2022-02-17 11:15:00,4701.047,4701.047,4685.152,4687.139', '2022-02-17 11:20:00,4688.132,4702.041,4686.145,4699.060', '2022-02-17 11:25:00,4700.054,4714.956,4696.080,4712.969', '2022-02-17 11:30:00,4710.982,4712.969,4693.100,4703.034', '2022-02-17 13:35:00,4699.060,4720.917,4696.080,4719.923', '2022-02-17 13:40:00,4719.923,4720.917,4694.093,4697.074', '2022-02-17 13:45:00,4698.067,4700.054,4686.145,4686.145', '2022-02-17 13:50:00,4687.139,4691.113,4673.231,4682.172', '2022-02-17 13:55:00,4682.172,4691.113,4679.191,4683.165', '2022-02-17 14:00:00,4683.165,4688.132,4678.198,4679.191', '2022-02-17 14:05:00,4679.191,4683.165,4662.302,4663.296', '2022-02-17 14:10:00,4663.296,4676.211,4662.302,4668.263', '2022-02-17 14:15:00,4668.263,4694.093,4668.263,4687.139', '2022-02-17 14:20:00,4687.139,4706.015,4686.145,4704.028', '2022-02-17 14:25:00,4704.028,4714.956,4693.100,4713.962', '2022-02-17 14:30:00,4712.969,4727.871,4706.015,4719.923', '2022-02-17 14:35:00,4719.923,4721.910,4698.067,4701.047', '2022-02-17 14:40:00,4702.041,4705.021,4677.204,4679.191', '2022-02-17 14:45:00,4678.198,4679.191,4656.342,4659.322', '2022-02-17 14:50:00,4659.322,4674.224,4655.348,4665.283', '2022-02-17 14:55:00,4667.270,4677.204,4663.296,4668.263', '2022-02-17 15:00:00,4667.270,4670.250,4653.361,4655.348', '2022-02-17 21:05:00,4635.479,4656.342,4632.499,4641.440', '2022-02-17 21:10:00,4641.440,4651.374,4633.492,4651.374', '2022-02-17 21:15:00,4650.381,4665.283,4650.381,4658.329', '2022-02-17 21:20:00,4656.342,4670.250,4649.388,4653.361', '2022-02-17 21:25:00,4653.361,4662.302,4649.388,4650.381', '2022-02-17 21:30:00,4651.374,4658.329,4644.420,4651.374', '2022-02-17 21:35:00,4651.374,4667.270,4648.394,4666.276', '2022-02-17 21:40:00,4668.263,4674.224,4664.289,4665.283', '2022-02-17 21:45:00,4665.283,4677.204,4664.289,4674.224', '2022-02-17 21:50:00,4674.224,4689.126,4673.231,4678.198', '2022-02-17 21:55:00,4677.204,4679.191,4664.289,4667.270', '2022-02-17 22:00:00,4667.270,4678.198,4666.276,4673.231', '2022-02-17 22:05:00,4673.231,4679.191,4667.270,4679.191', '2022-02-17 22:10:00,4678.198,4683.165,4672.237,4673.231', '2022-02-17 22:15:00,4674.224,4675.217,4663.296,4670.250', '2022-02-17 22:20:00,4669.257,4674.224,4668.263,4671.244', '2022-02-17 22:25:00,4671.244,4677.204,4664.289,4669.257', '2022-02-17 22:30:00,4669.257,4670.250,4657.335,4661.309', '2022-02-17 22:35:00,4661.309,4671.244,4655.348,4667.270', '2022-02-17 22:40:00,4668.263,4670.250,4662.302,4665.283', '2022-02-17 22:45:00,4666.276,4671.244,4658.329,4663.296', '2022-02-17 22:50:00,4662.302,4663.296,4653.361,4655.348', '2022-02-17 22:55:00,4656.342,4665.283,4654.355,4662.302', '2022-02-17 23:00:00,4664.289,4674.224,4662.302,4669.257', '2022-02-18 09:05:00,4669.257,4693.100,4664.289,4681.178', '2022-02-18 09:10:00,4680.185,4694.093,4678.198,4688.132', '2022-02-18 09:15:00,4689.126,4695.087,4684.159,4691.113', '2022-02-18 09:20:00,4692.106,4699.060,4691.113,4694.093', '2022-02-18 09:25:00,4694.093,4696.080,4690.119,4690.119', '2022-02-18 09:30:00,4690.119,4702.041,4683.165,4700.054', '2022-02-18 09:35:00,4701.047,4704.028,4692.106,4696.080', '2022-02-18 09:40:00,4696.080,4697.074,4685.152,4685.152', '2022-02-18 09:45:00,4687.139,4700.054,4685.152,4695.087', '2022-02-18 09:50:00,4696.080,4708.002,4695.087,4705.021', '2022-02-18 09:55:00,4706.015,4708.002,4701.047,4704.028', '2022-02-18 10:00:00,4704.028,4708.002,4699.060,4703.034', '2022-02-18 10:05:00,4704.028,4711.975,4695.087,4709.989', '2022-02-18 10:10:00,4710.982,4717.936,4707.008,4710.982', '2022-02-18 10:15:00,4710.982,4723.897,4710.982,4718.930', '2022-02-18 10:35:00,4718.930,4728.864,4716.943,4724.890', '2022-02-18 10:40:00,4724.890,4724.890,4713.962,4716.943', '2022-02-18 10:45:00,4715.949,4720.917,4708.995,4716.943', '2022-02-18 10:50:00,4717.936,4723.897,4716.943,4720.917', '2022-02-18 10:55:00,4719.923,4727.871,4718.930,4725.884', '2022-02-18 11:00:00,4726.877,4731.845,4724.890,4728.864', '2022-02-18 11:05:00,4728.864,4730.851,4719.923,4727.871', '2022-02-18 11:10:00,4727.871,4735.818,4726.877,4734.825', '2022-02-18 11:15:00,4734.825,4738.799,4731.845,4738.799', '2022-02-18 11:20:00,4737.805,4745.753,4729.858,4742.773', '2022-02-18 11:25:00,4741.779,4764.629,4737.805,4759.661', '2022-02-18 11:30:00,4761.648,4766.616,4743.766,4746.746', '2022-02-18 13:35:00,4746.746,4761.648,4740.786,4741.779', '2022-02-18 13:40:00,4741.779,4750.720,4741.779,4743.766', '2022-02-18 13:45:00,4742.773,4754.694,4742.773,4752.707', '2022-02-18 13:50:00,4751.714,4753.701,4743.766,4744.760', '2022-02-18 13:55:00,4744.760,4749.727,4733.832,4735.818', '2022-02-18 14:00:00,4736.812,4741.779,4728.864,4729.858', '2022-02-18 14:05:00,4731.845,4740.786,4729.858,4737.805', '2022-02-18 14:10:00,4737.805,4746.746,4737.805,4743.766', '2022-02-18 14:15:00,4744.760,4760.655,4743.766,4755.688', '2022-02-18 14:20:00,4755.688,4758.668,4749.727,4758.668', '2022-02-18 14:25:00,4758.668,4758.668,4751.714,4757.675', '2022-02-18 14:30:00,4756.681,4756.681,4745.753,4745.753', '2022-02-18 14:35:00,4745.753,4753.701,4743.766,4743.766', '2022-02-18 14:40:00,4743.766,4748.733,4740.786,4744.760', '2022-02-18 14:45:00,4743.766,4747.740,4742.773,4744.760', '2022-02-18 14:50:00,4744.760,4752.707,4743.766,4747.740', '2022-02-18 14:55:00,4747.740,4748.733,4736.812,4740.786', '2022-02-18 15:00:00,4740.786,4748.733,4736.812,4747.740', '2022-02-18 21:05:00,4753.701,4768.603,4749.727,4754.694', '2022-02-18 21:10:00,4754.694,4758.668,4742.773,4750.720', '2022-02-18 21:15:00,4750.720,4751.714,4739.792,4741.779', '2022-02-18 21:20:00,4740.786,4745.753,4731.845,4737.805', '2022-02-18 21:25:00,4738.799,4738.799,4723.897,4734.825', '2022-02-18 21:30:00,4732.838,4739.792,4729.858,4738.799', '2022-02-18 21:35:00,4737.805,4741.779,4729.858,4731.845', '2022-02-18 21:40:00,4732.838,4735.818,4728.864,4734.825', '2022-02-18 21:45:00,4733.832,4736.812,4729.858,4732.838', '2022-02-18 21:50:00,4732.838,4741.779,4728.864,4740.786', '2022-02-18 21:55:00,4741.779,4763.635,4739.792,4756.681', '2022-02-18 22:00:00,4757.675,4760.655,4752.707,4757.675', '2022-02-18 22:05:00,4757.675,4758.668,4748.733,4756.681', '2022-02-18 22:10:00,4756.681,4759.661,4750.720,4754.694', '2022-02-18 22:15:00,4754.694,4757.675,4750.720,4753.701', '2022-02-18 22:20:00,4753.701,4757.675,4749.727,4755.688', '2022-02-18 22:25:00,4754.694,4764.629,4754.694,4760.655', '2022-02-18 22:30:00,4760.655,4767.609,4756.681,4766.616', '2022-02-18 22:35:00,4766.616,4772.576,4760.655,4772.576', '2022-02-18 22:40:00,4772.576,4780.524,4770.589,4777.544', '2022-02-18 22:45:00,4776.550,4777.544,4763.635,4769.596', '2022-02-18 22:50:00,4769.596,4779.531,4765.622,4777.544', '2022-02-18 22:55:00,4776.550,4781.518,4772.576,4776.550', '2022-02-18 23:00:00,4776.550,4781.518,4768.603,4779.531', '2022-02-21 09:05:00,4777.544,4778.537,4750.720,4767.609', '2022-02-21 09:10:00,4768.603,4769.596,4738.799,4741.779', '2022-02-21 09:15:00,4740.786,4751.714,4734.825,4744.760', '2022-02-21 09:20:00,4743.766,4749.727,4735.818,4744.760', '2022-02-21 09:25:00,4743.766,4743.766,4733.832,4737.805', '2022-02-21 09:30:00,4738.799,4747.740,4733.832,4734.825', '2022-02-21 09:35:00,4733.832,4744.760,4731.845,4740.786', '2022-02-21 09:40:00,4740.786,4770.589,4736.812,4769.596', '2022-02-21 09:45:00,4769.596,4769.596,4756.681,4761.648', '2022-02-21 09:50:00,4760.655,4768.603,4755.688,4764.629', '2022-02-21 09:55:00,4764.629,4768.603,4759.661,4760.655', '2022-02-21 10:00:00,4760.655,4763.635,4755.688,4763.635', '2022-02-21 10:05:00,4763.635,4766.616,4752.707,4756.681', '2022-02-21 10:10:00,4756.681,4760.655,4736.812,4742.773', '2022-02-21 10:15:00,4742.773,4747.740,4737.805,4741.779', '2022-02-21 10:35:00,4742.773,4743.766,4735.818,4740.786', '2022-02-21 10:40:00,4740.786,4745.753,4724.890,4726.877', '2022-02-21 10:45:00,4726.877,4731.845,4719.923,4729.858', '2022-02-21 10:50:00,4729.858,4734.825,4724.890,4733.832', '2022-02-21 10:55:00,4734.825,4740.786,4729.858,4736.812', '2022-02-21 11:00:00,4735.818,4743.766,4732.838,4743.766', '2022-02-21 11:05:00,4743.766,4743.766,4736.812,4739.792', '2022-02-21 11:10:00,4739.792,4742.773,4728.864,4732.838', '2022-02-21 11:15:00,4732.838,4740.786,4731.845,4733.832', '2022-02-21 11:20:00,4733.832,4759.661,4733.832,4758.668', '2022-02-21 11:25:00,4758.668,4760.655,4751.714,4755.688', '2022-02-21 11:30:00,4754.694,4757.675,4748.733,4752.707', '2022-02-21 13:35:00,4756.681,4756.681,4738.799,4739.792', '2022-02-21 13:40:00,4739.792,4747.740,4734.825,4745.753', '2022-02-21 13:45:00,4745.753,4754.694,4743.766,4751.714', '2022-02-21 13:50:00,4751.714,4762.642,4744.760,4762.642', '2022-02-21 13:55:00,4762.642,4770.589,4758.668,4759.661', '2022-02-21 14:00:00,4759.661,4763.635,4757.675,4763.635', '2022-02-21 14:05:00,4762.642,4764.629,4754.694,4760.655', '2022-02-21 14:10:00,4761.648,4761.648,4752.707,4757.675', '2022-02-21 14:15:00,4756.681,4763.635,4755.688,4760.655', '2022-02-21 14:20:00,4758.668,4761.648,4755.688,4757.675', '2022-02-21 14:25:00,4757.675,4759.661,4746.746,4752.707', '2022-02-21 14:30:00,4751.714,4752.707,4739.792,4741.779', '2022-02-21 14:35:00,4741.779,4758.668,4740.786,4754.694', '2022-02-21 14:40:00,4754.694,4762.642,4754.694,4760.655', '2022-02-21 14:45:00,4760.655,4770.589,4760.655,4770.589', '2022-02-21 14:50:00,4768.603,4792.446,4764.629,4790.459', '2022-02-21 14:55:00,4790.459,4799.400,4785.491,4794.433', '2022-02-21 15:00:00,4792.446,4813.308,4792.446,4813.308', '2022-02-21 21:05:00,4813.308,4823.243,4805.361,4809.334', '2022-02-21 21:10:00,4809.334,4817.282,4805.361,4814.302', '2022-02-21 21:15:00,4813.308,4842.119,4813.308,4837.151', '2022-02-21 21:20:00,4837.151,4842.119,4827.217,4835.164', '2022-02-21 21:25:00,4835.164,4846.092,4832.184,4844.105', '2022-02-21 21:30:00,4844.105,4848.079,4840.132,4845.099', '2022-02-21 21:35:00,4845.099,4848.079,4839.138,4842.119', '2022-02-21 21:40:00,4842.119,4851.060,4841.125,4846.092', '2022-02-21 21:45:00,4844.105,4846.092,4834.171,4839.138', '2022-02-21 21:50:00,4838.145,4841.125,4830.197,4832.184', '2022-02-21 21:55:00,4832.184,4837.151,4831.190,4834.171', '2022-02-21 22:00:00,4834.171,4842.119,4834.171,4836.158', '2022-02-21 22:05:00,4837.151,4840.132,4830.197,4838.145', '2022-02-21 22:10:00,4839.138,4841.125,4836.158,4838.145', '2022-02-21 22:15:00,4838.145,4839.138,4834.171,4836.158', '2022-02-21 22:20:00,4837.151,4841.125,4835.164,4840.132', '2022-02-21 22:25:00,4840.132,4845.099,4837.151,4841.125', '2022-02-21 22:30:00,4841.125,4842.119,4831.190,4832.184', '2022-02-21 22:35:00,4832.184,4839.138,4832.184,4838.145', '2022-02-21 22:40:00,4839.138,4842.119,4838.145,4839.138', '2022-02-21 22:45:00,4838.145,4838.145,4823.243,4835.164', '2022-02-21 22:50:00,4835.164,4840.132,4833.177,4835.164', '2022-02-21 22:55:00,4834.171,4835.164,4823.243,4827.217', '2022-02-21 23:00:00,4826.223,4832.184,4824.236,4827.217', '2022-02-22 09:05:00,4828.210,4833.177,4818.276,4824.236', '2022-02-22 09:10:00,4824.236,4825.230,4813.308,4816.289', '2022-02-22 09:15:00,4816.289,4822.249,4810.328,4815.295', '2022-02-22 09:20:00,4814.302,4825.230,4814.302,4823.243', '2022-02-22 09:25:00,4823.243,4824.236,4813.308,4820.262', '2022-02-22 09:30:00,4820.262,4827.217,4815.295,4827.217', '2022-02-22 09:35:00,4826.223,4837.151,4824.236,4837.151', '2022-02-22 09:40:00,4837.151,4840.132,4834.171,4838.145', '2022-02-22 09:45:00,4838.145,4841.125,4835.164,4838.145', '2022-02-22 09:50:00,4837.151,4841.125,4823.243,4825.230', '2022-02-22 09:55:00,4825.230,4831.190,4824.236,4828.210', '2022-02-22 10:00:00,4828.210,4829.204,4815.295,4818.276', '2022-02-22 10:05:00,4819.269,4828.210,4818.276,4826.223', '2022-02-22 10:10:00,4826.223,4827.217,4817.282,4820.262', '2022-02-22 10:15:00,4820.262,4823.243,4816.289,4818.276', '2022-02-22 10:35:00,4817.282,4830.197,4814.302,4827.217', '2022-02-22 10:40:00,4828.210,4828.210,4816.289,4819.269', '2022-02-22 10:45:00,4819.269,4825.230,4815.295,4816.289', '2022-02-22 10:50:00,4817.282,4821.256,4815.295,4815.295', '2022-02-22 10:55:00,4815.295,4817.282,4803.374,4804.367', '2022-02-22 11:00:00,4805.361,4809.334,4801.387,4805.361', '2022-02-22 11:05:00,4806.354,4812.315,4801.387,4803.374', '2022-02-22 11:10:00,4803.374,4810.328,4789.465,4791.452', '2022-02-22 11:15:00,4789.465,4794.433,4786.485,4788.472', '2022-02-22 11:20:00,4788.472,4792.446,4772.576,4778.537', '2022-02-22 11:25:00,4778.537,4788.472,4770.589,4775.557', '2022-02-22 11:30:00,4775.557,4782.511,4754.694,4754.694', '2022-02-22 13:35:00,4756.681,4776.550,4753.701,4774.563', '2022-02-22 13:40:00,4773.570,4780.524,4770.589,4778.537', '2022-02-22 13:45:00,4778.537,4784.498,4772.576,4779.531', '2022-02-22 13:50:00,4779.531,4785.491,4774.563,4785.491', '2022-02-22 13:55:00,4784.498,4791.452,4781.518,4784.498', '2022-02-22 14:00:00,4783.504,4784.498,4772.576,4774.563', '2022-02-22 14:05:00,4774.563,4783.504,4772.576,4780.524', '2022-02-22 14:10:00,4780.524,4789.465,4780.524,4785.491', '2022-02-22 14:15:00,4785.491,4786.485,4778.537,4783.504', '2022-02-22 14:20:00,4782.511,4791.452,4781.518,4786.485', '2022-02-22 14:25:00,4785.491,4786.485,4773.570,4776.550', '2022-02-22 14:30:00,4776.550,4777.544,4735.818,4736.812', '2022-02-22 14:35:00,4737.805,4744.760,4730.851,4732.838', '2022-02-22 14:40:00,4731.845,4732.838,4709.989,4717.936', '2022-02-22 14:45:00,4716.943,4724.890,4708.995,4712.969', '2022-02-22 14:50:00,4713.962,4723.897,4711.975,4722.903', '2022-02-22 14:55:00,4722.903,4726.877,4705.021,4707.008', '2022-02-22 15:00:00,4708.002,4711.975,4692.106,4703.034', '2022-02-22 21:05:00,4704.028,4723.897,4702.041,4718.930', '2022-02-22 21:10:00,4717.936,4733.832,4710.982,4729.858', '2022-02-22 21:15:00,4730.851,4733.832,4725.884,4729.858', '2022-02-22 21:20:00,4730.851,4740.786,4726.877,4739.792', '2022-02-22 21:25:00,4739.792,4739.792,4713.962,4715.949', '2022-02-22 21:30:00,4715.949,4722.903,4713.962,4717.936', '2022-02-22 21:35:00,4718.930,4736.812,4716.943,4730.851', '2022-02-22 21:40:00,4731.845,4733.832,4723.897,4727.871', '2022-02-22 21:45:00,4727.871,4733.832,4725.884,4730.851', '2022-02-22 21:50:00,4731.845,4739.792,4727.871,4728.864', '2022-02-22 21:55:00,4727.871,4731.845,4723.897,4727.871', '2022-02-22 22:00:00,4727.871,4730.851,4724.890,4726.877', '2022-02-22 22:05:00,4727.871,4735.818,4724.890,4732.838', '2022-02-22 22:10:00,4732.838,4732.838,4723.897,4728.864', '2022-02-22 22:15:00,4728.864,4731.845,4727.871,4728.864', '2022-02-22 22:20:00,4728.864,4736.812,4727.871,4735.818', '2022-02-22 22:25:00,4734.825,4740.786,4732.838,4739.792', '2022-02-22 22:30:00,4739.792,4744.760,4727.871,4735.818', '2022-02-22 22:35:00,4735.818,4735.818,4726.877,4729.858', '2022-02-22 22:40:00,4729.858,4734.825,4728.864,4730.851', '2022-02-22 22:45:00,4730.851,4738.799,4728.864,4729.858', '2022-02-22 22:50:00,4730.851,4730.851,4707.008,4719.923', '2022-02-22 22:55:00,4718.930,4727.871,4718.930,4724.890', '2022-02-22 23:00:00,4725.884,4727.871,4715.949,4723.897', '2022-02-23 09:05:00,4722.903,4741.779,4715.949,4736.812', '2022-02-23 09:10:00,4736.812,4742.773,4734.825,4739.792', '2022-02-23 09:15:00,4739.792,4750.720,4734.825,4747.740', '2022-02-23 09:20:00,4747.740,4750.720,4739.792,4749.727', '2022-02-23 09:25:00,4750.720,4753.701,4736.812,4739.792', '2022-02-23 09:30:00,4739.792,4741.779,4729.858,4730.851', '2022-02-23 09:35:00,4730.851,4738.799,4729.858,4730.851', '2022-02-23 09:40:00,4730.851,4731.845,4712.969,4716.943', '2022-02-23 09:45:00,4716.943,4722.903,4714.956,4720.917', '2022-02-23 09:50:00,4720.917,4724.890,4713.962,4716.943', '2022-02-23 09:55:00,4716.943,4726.877,4715.949,4720.917', '2022-02-23 10:00:00,4720.917,4725.884,4710.982,4718.930', '2022-02-23 10:05:00,4718.930,4751.714,4716.943,4747.740', '2022-02-23 10:10:00,4747.740,4748.733,4732.838,4737.805', '2022-02-23 10:15:00,4738.799,4746.746,4732.838,4734.825', '2022-02-23 10:35:00,4733.832,4740.786,4724.890,4740.786', '2022-02-23 10:40:00,4740.786,4753.701,4738.799,4752.707', '2022-02-23 10:45:00,4751.714,4753.701,4747.740,4751.714', '2022-02-23 10:50:00,4752.707,4755.688,4745.753,4752.707', '2022-02-23 10:55:00,4752.707,4762.642,4752.707,4756.681', '2022-02-23 11:00:00,4755.688,4758.668,4750.720,4755.688', '2022-02-23 11:05:00,4755.688,4757.675,4749.727,4752.707', '2022-02-23 11:10:00,4753.701,4758.668,4747.740,4748.733', '2022-02-23 11:15:00,4748.733,4748.733,4738.799,4746.746', '2022-02-23 11:20:00,4746.746,4759.661,4741.779,4753.701', '2022-02-23 11:25:00,4753.701,4757.675,4747.740,4749.727', '2022-02-23 11:30:00,4750.720,4755.688,4748.733,4749.727', '2022-02-23 13:35:00,4751.714,4764.629,4744.760,4759.661', '2022-02-23 13:40:00,4759.661,4764.629,4757.675,4761.648', '2022-02-23 13:45:00,4761.648,4774.563,4752.707,4774.563', '2022-02-23 13:50:00,4774.563,4783.504,4768.603,4782.511', '2022-02-23 13:55:00,4782.511,4783.504,4770.589,4772.576', '2022-02-23 14:00:00,4772.576,4785.491,4772.576,4785.491', '2022-02-23 14:05:00,4784.498,4786.485,4776.550,4782.511', '2022-02-23 14:10:00,4783.504,4785.491,4776.550,4777.544', '2022-02-23 14:15:00,4778.537,4781.518,4771.583,4780.524', '2022-02-23 14:20:00,4778.537,4782.511,4768.603,4781.518', '2022-02-23 14:25:00,4781.518,4784.498,4780.524,4782.511', '2022-02-23 14:30:00,4783.504,4783.504,4755.688,4758.668', '2022-02-23 14:35:00,4758.668,4764.629,4739.792,4748.733', '2022-02-23 14:40:00,4748.733,4783.504,4746.746,4777.544', '2022-02-23 14:45:00,4777.544,4780.524,4763.635,4770.589', '2022-02-23 14:50:00,4770.589,4777.544,4766.616,4771.583', '2022-02-23 14:55:00,4771.583,4776.550,4769.596,4773.570', '2022-02-23 15:00:00,4773.570,4774.563,4749.727,4754.694', '2022-02-23 21:05:00,4756.681,4763.635,4730.851,4753.701', '2022-02-23 21:10:00,4754.694,4756.681,4743.766,4755.688', '2022-02-23 21:15:00,4755.688,4776.550,4755.688,4765.622', '2022-02-23 21:20:00,4765.622,4769.596,4750.720,4752.707', '2022-02-23 21:25:00,4751.714,4753.701,4743.766,4746.746', '2022-02-23 21:30:00,4746.746,4752.707,4743.766,4745.753', '2022-02-23 21:35:00,4746.746,4746.746,4722.903,4729.858', '2022-02-23 21:40:00,4729.858,4731.845,4719.923,4723.897', '2022-02-23 21:45:00,4724.890,4730.851,4719.923,4730.851', '2022-02-23 21:50:00,4729.858,4732.838,4721.910,4731.845', '2022-02-23 21:55:00,4731.845,4741.779,4726.877,4738.799', '2022-02-23 22:00:00,4737.805,4746.746,4727.871,4728.864', '2022-02-23 22:05:00,4728.864,4734.825,4724.890,4732.838', '2022-02-23 22:10:00,4733.832,4733.832,4720.917,4723.897', '2022-02-23 22:15:00,4723.897,4725.884,4715.949,4721.910', '2022-02-23 22:20:00,4721.910,4727.871,4715.949,4722.903', '2022-02-23 22:25:00,4723.897,4727.871,4716.943,4717.936', '2022-02-23 22:30:00,4717.936,4720.917,4711.975,4714.956', '2022-02-23 22:35:00,4713.962,4730.851,4712.969,4729.858', '2022-02-23 22:40:00,4729.858,4735.818,4723.897,4734.825', '2022-02-23 22:45:00,4734.825,4735.818,4727.871,4733.832', '2022-02-23 22:50:00,4734.825,4734.825,4721.910,4724.890', '2022-02-23 22:55:00,4724.890,4727.871,4719.923,4725.884', '2022-02-23 23:00:00,4724.890,4733.832,4713.962,4731.845', '2022-02-24 09:05:00,4731.845,4734.825,4721.910,4728.864', '2022-02-24 09:10:00,4727.871,4729.858,4717.936,4723.897', '2022-02-24 09:15:00,4721.910,4726.877,4714.956,4716.943', '2022-02-24 09:20:00,4717.936,4719.923,4708.002,4709.989', '2022-02-24 09:25:00,4709.989,4724.890,4708.995,4715.949', '2022-02-24 09:30:00,4714.956,4720.917,4712.969,4716.943', '2022-02-24 09:35:00,4718.930,4728.864,4712.969,4726.877', '2022-02-24 09:40:00,4726.877,4726.877,4714.956,4716.943', '2022-02-24 09:45:00,4715.949,4719.923,4709.989,4712.969', '2022-02-24 09:50:00,4713.962,4718.930,4711.975,4716.943', '2022-02-24 09:55:00,4717.936,4720.917,4708.995,4710.982', '2022-02-24 10:00:00,4709.989,4714.956,4704.028,4705.021', '2022-02-24 10:05:00,4705.021,4709.989,4679.191,4681.178', '2022-02-24 10:10:00,4681.178,4682.172,4661.309,4664.289', '2022-02-24 10:15:00,4664.289,4674.224,4662.302,4665.283', '2022-02-24 10:35:00,4665.283,4668.263,4655.348,4662.302', '2022-02-24 10:40:00,4662.302,4672.237,4654.355,4655.348', '2022-02-24 10:45:00,4655.348,4662.302,4652.368,4659.322', '2022-02-24 10:50:00,4658.329,4661.309,4648.394,4652.368', '2022-02-24 10:55:00,4652.368,4652.368,4641.440,4642.433', '2022-02-24 11:00:00,4642.433,4646.407,4629.518,4634.486', '2022-02-24 11:05:00,4635.479,4654.355,4632.499,4650.381', '2022-02-24 11:10:00,4651.374,4659.322,4648.394,4655.348', '2022-02-24 11:15:00,4653.361,4674.224,4653.361,4668.263', '2022-02-24 11:20:00,4668.263,4682.172,4663.296,4672.237', '2022-02-24 11:25:00,4671.244,4673.231,4643.427,4644.420', '2022-02-24 11:30:00,4645.414,4646.407,4624.551,4645.414', '2022-02-24 13:35:00,4633.492,4648.394,4618.590,4647.401', '2022-02-24 13:40:00,4646.407,4654.355,4640.446,4641.440', '2022-02-24 13:45:00,4641.440,4678.198,4640.446,4673.231', '2022-02-24 13:50:00,4672.237,4675.217,4646.407,4647.401', '2022-02-24 13:55:00,4647.401,4649.388,4639.453,4647.401', '2022-02-24 14:00:00,4647.401,4657.335,4638.459,4642.433', '2022-02-24 14:05:00,4642.433,4643.427,4635.479,4636.473', '2022-02-24 14:10:00,4636.473,4637.466,4616.603,4625.544', '2022-02-24 14:15:00,4625.544,4635.479,4619.584,4620.577', '2022-02-24 14:20:00,4620.577,4622.564,4601.701,4610.643', '2022-02-24 14:25:00,4611.636,4617.597,4604.682,4606.669', '2022-02-24 14:30:00,4605.675,4611.636,4591.767,4592.760', '2022-02-24 14:35:00,4593.754,4619.584,4593.754,4616.603', '2022-02-24 14:40:00,4614.616,4621.571,4606.669,4619.584', '2022-02-24 14:45:00,4618.590,4620.577,4602.695,4608.656', '2022-02-24 14:50:00,4608.656,4623.558,4607.662,4619.584', '2022-02-24 14:55:00,4619.584,4622.564,4603.688,4604.682', '2022-02-24 15:00:00,4604.682,4613.623,4597.728,4606.669', '2022-02-24 21:05:00,4604.682,4627.531,4594.747,4596.734', '2022-02-24 21:10:00,4597.728,4610.643,4585.806,4606.669', '2022-02-24 21:15:00,4607.662,4614.616,4598.721,4609.649', '2022-02-24 21:20:00,4609.649,4615.610,4604.682,4614.616', '2022-02-24 21:25:00,4614.616,4633.492,4613.623,4625.544', '2022-02-24 21:30:00,4626.538,4628.525,4616.603,4624.551', '2022-02-24 21:35:00,4625.544,4631.505,4623.558,4631.505', '2022-02-24 21:40:00,4630.512,4635.479,4622.564,4632.499', '2022-02-24 21:45:00,4631.505,4635.479,4623.558,4627.531', '2022-02-24 21:50:00,4626.538,4628.525,4617.597,4622.564', '2022-02-24 21:55:00,4620.577,4627.531,4620.577,4622.564', '2022-02-24 22:00:00,4621.571,4631.505,4621.571,4624.551', '2022-02-24 22:05:00,4626.538,4628.525,4621.571,4625.544', '2022-02-24 22:10:00,4624.551,4634.486,4624.551,4630.512', '2022-02-24 22:15:00,4629.518,4633.492,4624.551,4625.544', '2022-02-24 22:20:00,4625.544,4632.499,4622.564,4626.538', '2022-02-24 22:25:00,4628.525,4631.505,4624.551,4628.525', '2022-02-24 22:30:00,4628.525,4630.512,4625.544,4628.525', '2022-02-24 22:35:00,4629.518,4630.512,4610.643,4622.564', '2022-02-24 22:40:00,4621.571,4629.518,4615.610,4618.590', '2022-02-24 22:45:00,4617.597,4618.590,4600.708,4600.708', '2022-02-24 22:50:00,4599.715,4609.649,4595.741,4598.721', '2022-02-24 22:55:00,4598.721,4603.688,4580.839,4584.813', '2022-02-24 23:00:00,4583.819,4592.760,4577.858,4583.819', '2022-02-25 09:05:00,4586.800,4603.688,4576.865,4580.839', '2022-02-25 09:10:00,4581.832,4599.715,4580.839,4589.780', '2022-02-25 09:15:00,4588.787,4589.780,4553.022,4555.009', '2022-02-25 09:20:00,4554.015,4565.937,4551.035,4557.989', '2022-02-25 09:25:00,4558.983,4571.898,4550.042,4569.911', '2022-02-25 09:30:00,4569.911,4579.845,4563.950,4571.898', '2022-02-25 09:35:00,4571.898,4572.891,4562.957,4568.917', '2022-02-25 09:40:00,4569.911,4586.800,4565.937,4585.806', '2022-02-25 09:45:00,4586.800,4590.773,4574.878,4578.852', '2022-02-25 09:50:00,4579.845,4588.787,4576.865,4582.826', '2022-02-25 09:55:00,4582.826,4585.806,4572.891,4580.839', '2022-02-25 10:00:00,4579.845,4594.747,4575.872,4593.754', '2022-02-25 10:05:00,4593.754,4595.741,4581.832,4592.760', '2022-02-25 10:10:00,4592.760,4594.747,4584.813,4587.793', '2022-02-25 10:15:00,4586.800,4589.780,4577.858,4581.832', '2022-02-25 10:35:00,4581.832,4589.780,4572.891,4572.891', '2022-02-25 10:40:00,4572.891,4582.826,4568.917,4568.917', '2022-02-25 10:45:00,4568.917,4571.898,4563.950,4565.937', '2022-02-25 10:50:00,4565.937,4571.898,4559.976,4560.970', '2022-02-25 10:55:00,4560.970,4569.911,4560.970,4561.963', '2022-02-25 11:00:00,4560.970,4575.872,4557.989,4574.878', '2022-02-25 11:05:00,4574.878,4582.826,4569.911,4576.865', '2022-02-25 11:10:00,4576.865,4580.839,4559.976,4560.970', '2022-02-25 11:15:00,4560.970,4568.917,4559.976,4560.970', '2022-02-25 11:20:00,4560.970,4575.872,4560.970,4571.898', '2022-02-25 11:25:00,4571.898,4575.872,4563.950,4566.930', '2022-02-25 11:30:00,4566.930,4567.924,4550.042,4551.035', '2022-02-25 13:35:00,4555.009,4555.009,4535.140,4546.068', '2022-02-25 13:40:00,4546.068,4556.002,4540.107,4542.094', '2022-02-25 13:45:00,4543.087,4546.068,4532.159,4532.159', '2022-02-25 13:50:00,4533.153,4547.061,4531.166,4532.159', '2022-02-25 13:55:00,4532.159,4535.140,4524.212,4525.205', '2022-02-25 14:00:00,4526.199,4532.159,4520.238,4522.225', '2022-02-25 14:05:00,4523.218,4523.218,4496.395,4512.290', '2022-02-25 14:10:00,4515.271,4516.264,4503.349,4508.316', '2022-02-25 14:15:00,4509.310,4529.179,4507.323,4528.186', '2022-02-25 14:20:00,4528.186,4562.957,4520.238,4554.015', '2022-02-25 14:25:00,4555.009,4575.872,4551.035,4561.963', '2022-02-25 14:30:00,4560.970,4567.924,4544.081,4556.002', '2022-02-25 14:35:00,4557.989,4558.983,4543.087,4556.002', '2022-02-25 14:40:00,4556.002,4556.002,4542.094,4545.074', '2022-02-25 14:45:00,4546.068,4556.002,4543.087,4556.002', '2022-02-25 14:50:00,4556.002,4579.845,4549.048,4578.852', '2022-02-25 14:55:00,4577.858,4580.839,4567.924,4573.885', '2022-02-25 15:00:00,4574.878,4586.800,4567.924,4586.800', '2022-02-25 21:05:00,4586.800,4594.747,4567.924,4567.924', '2022-02-25 21:10:00,4568.917,4607.662,4567.924,4596.734', '2022-02-25 21:15:00,4596.734,4609.649,4592.760,4601.701', '2022-02-25 21:20:00,4602.695,4608.656,4596.734,4604.682', '2022-02-25 21:25:00,4603.688,4606.669,4594.747,4595.741', '2022-02-25 21:30:00,4597.728,4601.701,4591.767,4600.708', '2022-02-25 21:35:00,4601.701,4606.669,4596.734,4602.695', '2022-02-25 21:40:00,4601.701,4614.616,4601.701,4606.669', '2022-02-25 21:45:00,4606.669,4609.649,4602.695,4608.656', '2022-02-25 21:50:00,4608.656,4611.636,4599.715,4602.695', '2022-02-25 21:55:00,4602.695,4606.669,4598.721,4601.701', '2022-02-25 22:00:00,4601.701,4605.675,4600.708,4602.695', '2022-02-25 22:05:00,4603.688,4611.636,4603.688,4605.675', '2022-02-25 22:10:00,4605.675,4610.643,4602.695,4602.695', '2022-02-25 22:15:00,4603.688,4620.577,4602.695,4620.577', '2022-02-25 22:20:00,4619.584,4628.525,4614.616,4627.531', '2022-02-25 22:25:00,4626.538,4627.531,4614.616,4618.590', '2022-02-25 22:30:00,4619.584,4620.577,4611.636,4614.616', '2022-02-25 22:35:00,4615.610,4619.584,4610.643,4613.623', '2022-02-25 22:40:00,4613.623,4620.577,4611.636,4617.597', '2022-02-25 22:45:00,4618.590,4625.544,4616.603,4621.571', '2022-02-25 22:50:00,4622.564,4623.558,4611.636,4613.623', '2022-02-25 22:55:00,4612.630,4618.590,4600.708,4601.701', '2022-02-25 23:00:00,4601.701,4607.662,4597.728,4605.675', '2022-02-28 09:05:00,4615.610,4648.394,4615.610,4639.453', '2022-02-28 09:10:00,4640.446,4654.355,4635.479,4640.446', '2022-02-28 09:15:00,4640.446,4645.414,4630.512,4640.446', '2022-02-28 09:20:00,4640.446,4642.433,4627.531,4632.499', '2022-02-28 09:25:00,4633.492,4638.459,4628.525,4634.486', '2022-02-28 09:30:00,4634.486,4644.420,4632.499,4643.427', '2022-02-28 09:35:00,4644.420,4654.355,4643.427,4651.374', '2022-02-28 09:40:00,4651.374,4651.374,4639.453,4644.420', '2022-02-28 09:45:00,4645.414,4658.329,4641.440,4654.355', '2022-02-28 09:50:00,4655.348,4664.289,4648.394,4661.309', '2022-02-28 09:55:00,4661.309,4669.257,4660.316,4662.302', '2022-02-28 10:00:00,4662.302,4669.257,4652.368,4669.257', '2022-02-28 10:05:00,4669.257,4671.244,4653.361,4656.342', '2022-02-28 10:10:00,4657.335,4667.270,4655.348,4662.302', '2022-02-28 10:15:00,4662.302,4674.224,4662.302,4670.250', '2022-02-28 10:35:00,4672.237,4674.224,4657.335,4667.270', '2022-02-28 10:40:00,4667.270,4671.244,4665.283,4667.270', '2022-02-28 10:45:00,4667.270,4674.224,4664.289,4666.276', '2022-02-28 10:50:00,4667.270,4673.231,4663.296,4664.289', '2022-02-28 10:55:00,4664.289,4664.289,4648.394,4648.394', '2022-02-28 11:00:00,4650.381,4670.250,4647.401,4663.296', '2022-02-28 11:05:00,4664.289,4668.263,4655.348,4657.335', '2022-02-28 11:10:00,4657.335,4663.296,4655.348,4662.302', '2022-02-28 11:15:00,4661.309,4666.276,4648.394,4651.374', '2022-02-28 11:20:00,4651.374,4659.322,4649.388,4651.374', '2022-02-28 11:25:00,4651.374,4654.355,4641.440,4645.414', '2022-02-28 11:30:00,4645.414,4654.355,4644.420,4654.355', '2022-02-28 13:35:00,4654.355,4667.270,4652.368,4658.329', '2022-02-28 13:40:00,4657.335,4658.329,4635.479,4636.473', '2022-02-28 13:45:00,4636.473,4640.446,4629.518,4636.473', '2022-02-28 13:50:00,4637.466,4643.427,4633.492,4638.459', '2022-02-28 13:55:00,4638.459,4640.446,4631.505,4639.453', '2022-02-28 14:00:00,4638.459,4641.440,4630.512,4632.499', '2022-02-28 14:05:00,4633.492,4647.401,4632.499,4637.466', '2022-02-28 14:10:00,4637.466,4645.414,4634.486,4639.453', '2022-02-28 14:15:00,4639.453,4640.446,4621.571,4622.564', '2022-02-28 14:20:00,4621.571,4629.518,4618.590,4626.538', '2022-02-28 14:25:00,4625.544,4630.512,4620.577,4625.544', '2022-02-28 14:30:00,4627.531,4634.486,4624.551,4628.525', '2022-02-28 14:35:00,4628.525,4634.486,4625.544,4626.538', '2022-02-28 14:40:00,4626.538,4640.446,4625.544,4637.466', '2022-02-28 14:45:00,4639.453,4645.414,4637.466,4643.427', '2022-02-28 14:50:00,4643.427,4645.414,4635.479,4642.433', '2022-02-28 14:55:00,4642.433,4659.322,4639.453,4655.348', '2022-02-28 15:00:00,4655.348,4667.270,4654.355,4662.302', '2022-02-28 21:05:00,4679.191,4699.060,4679.191,4693.100', '2022-02-28 21:10:00,4694.093,4700.054,4686.145,4691.113', '2022-02-28 21:15:00,4691.113,4697.074,4690.119,4695.087', '2022-02-28 21:20:00,4695.087,4703.034,4695.087,4699.060', '2022-02-28 21:25:00,4700.054,4703.034,4694.093,4700.054', '2022-02-28 21:30:00,4701.047,4702.041,4693.100,4700.054', '2022-02-28 21:35:00,4700.054,4709.989,4698.067,4708.995', '2022-02-28 21:40:00,4708.002,4715.949,4708.002,4708.995', '2022-02-28 21:45:00,4709.989,4713.962,4705.021,4705.021', '2022-02-28 21:50:00,4705.021,4710.982,4702.041,4707.008', '2022-02-28 21:55:00,4706.015,4712.969,4706.015,4708.995', '2022-02-28 22:00:00,4708.002,4709.989,4704.028,4708.995', '2022-02-28 22:05:00,4708.995,4710.982,4703.034,4704.028', '2022-02-28 22:10:00,4704.028,4706.015,4698.067,4699.060', '2022-02-28 22:15:00,4699.060,4708.002,4699.060,4704.028', '2022-02-28 22:20:00,4704.028,4709.989,4694.093,4699.060', '2022-02-28 22:25:00,4699.060,4707.008,4699.060,4706.015', '2022-02-28 22:30:00,4705.021,4708.002,4703.034,4707.008', '2022-02-28 22:35:00,4707.008,4708.002,4697.074,4700.054', '2022-02-28 22:40:00,4700.054,4704.028,4692.106,4697.074', '2022-02-28 22:45:00,4698.067,4706.015,4697.074,4704.028', '2022-02-28 22:50:00,4703.034,4710.982,4703.034,4710.982', '2022-02-28 22:55:00,4709.989,4715.949,4708.002,4715.949', '2022-02-28 23:00:00,4715.949,4718.930,4708.002,4717.936', '2022-03-01 09:05:00,4721.910,4744.760,4721.910,4740.786', '2022-03-01 09:10:00,4741.779,4751.714,4738.799,4747.740', '2022-03-01 09:15:00,4748.733,4750.720,4734.825,4738.799', '2022-03-01 09:20:00,4739.792,4745.753,4734.825,4744.760', '2022-03-01 09:25:00,4743.766,4751.714,4741.779,4749.727', '2022-03-01 09:30:00,4749.727,4756.681,4748.733,4756.681', '2022-03-01 09:35:00,4757.675,4783.504,4756.681,4782.511', '2022-03-01 09:40:00,4782.511,4788.472,4763.635,4768.603', '2022-03-01 09:45:00,4768.603,4774.563,4767.609,4770.589', '2022-03-01 09:50:00,4769.596,4773.570,4766.616,4770.589', '2022-03-01 09:55:00,4770.589,4787.478,4770.589,4787.478', '2022-03-01 10:00:00,4786.485,4788.472,4775.557,4785.491', '2022-03-01 10:05:00,4784.498,4790.459,4778.537,4778.537', '2022-03-01 10:10:00,4777.544,4780.524,4764.629,4766.616', '2022-03-01 10:15:00,4767.609,4773.570,4758.668,4758.668', '2022-03-01 10:35:00,4757.675,4776.550,4752.707,4773.570', '2022-03-01 10:40:00,4771.583,4776.550,4763.635,4765.622', '2022-03-01 10:45:00,4765.622,4772.576,4764.629,4766.616', '2022-03-01 10:50:00,4766.616,4776.550,4766.616,4773.570', '2022-03-01 10:55:00,4773.570,4777.544,4770.589,4773.570', '2022-03-01 11:00:00,4773.570,4776.550,4768.603,4772.576', '2022-03-01 11:05:00,4773.570,4773.570,4765.622,4773.570', '2022-03-01 11:10:00,4773.570,4776.550,4768.603,4768.603', '2022-03-01 11:15:00,4769.596,4775.557,4768.603,4774.563', '2022-03-01 11:20:00,4773.570,4783.504,4773.570,4777.544', '2022-03-01 11:25:00,4776.550,4777.544,4765.622,4770.589', '2022-03-01 11:30:00,4771.583,4775.557,4758.668,4759.661', '2022-03-01 13:35:00,4759.661,4768.603,4752.707,4758.668', '2022-03-01 13:40:00,4759.661,4768.603,4756.681,4768.603', '2022-03-01 13:45:00,4767.609,4769.596,4761.648,4763.635', '2022-03-01 13:50:00,4763.635,4768.603,4761.648,4766.616', '2022-03-01 13:55:00,4765.622,4771.583,4761.648,4762.642', '2022-03-01 14:00:00,4762.642,4763.635,4743.766,4749.727', '2022-03-01 14:05:00,4749.727,4757.675,4745.753,4752.707', '2022-03-01 14:10:00,4752.707,4757.675,4748.733,4751.714', '2022-03-01 14:15:00,4751.714,4753.701,4747.740,4747.740', '2022-03-01 14:20:00,4747.740,4763.635,4742.773,4761.648', '2022-03-01 14:25:00,4761.648,4776.550,4761.648,4769.596', '2022-03-01 14:30:00,4769.596,4770.589,4753.701,4767.609', '2022-03-01 14:35:00,4766.616,4770.589,4759.661,4765.622', '2022-03-01 14:40:00,4766.616,4774.563,4765.622,4771.583', '2022-03-01 14:45:00,4770.589,4793.439,4769.596,4789.465', '2022-03-01 14:50:00,4788.472,4791.452,4777.544,4781.518', '2022-03-01 14:55:00,4781.518,4795.426,4779.531,4792.446', '2022-03-01 15:00:00,4793.439,4811.321,4791.452,4805.361', '2022-03-01 21:05:00,4818.276,4825.230,4792.446,4797.413', '2022-03-01 21:10:00,4796.419,4833.177,4794.433,4827.217', '2022-03-01 21:15:00,4827.217,4833.177,4816.289,4831.190', '2022-03-01 21:20:00,4832.184,4832.184,4820.262,4826.223', '2022-03-01 21:25:00,4827.217,4828.210,4819.269,4820.262', '2022-03-01 21:30:00,4820.262,4827.217,4819.269,4825.230', '2022-03-01 21:35:00,4826.223,4832.184,4822.249,4826.223', '2022-03-01 21:40:00,4826.223,4827.217,4815.295,4820.262', '2022-03-01 21:45:00,4819.269,4822.249,4809.334,4813.308', '2022-03-01 21:50:00,4814.302,4823.243,4813.308,4819.269', '2022-03-01 21:55:00,4819.269,4822.249,4814.302,4822.249', '2022-03-01 22:00:00,4823.243,4824.236,4817.282,4821.256', '2022-03-01 22:05:00,4821.256,4827.217,4819.269,4826.223', '2022-03-01 22:10:00,4826.223,4832.184,4822.249,4828.210', '2022-03-01 22:15:00,4829.204,4831.190,4821.256,4822.249', '2022-03-01 22:20:00,4822.249,4828.210,4822.249,4826.223', '2022-03-01 22:25:00,4827.217,4827.217,4817.282,4823.243', '2022-03-01 22:30:00,4822.249,4824.236,4821.256,4821.256', '2022-03-01 22:35:00,4821.256,4829.204,4819.269,4829.204', '2022-03-01 22:40:00,4828.210,4835.164,4827.217,4835.164', '2022-03-01 22:45:00,4834.171,4841.125,4828.210,4841.125', '2022-03-01 22:50:00,4840.132,4842.119,4826.223,4829.204', '2022-03-01 22:55:00,4829.204,4833.177,4824.236,4829.204', '2022-03-01 23:00:00,4829.204,4833.177,4825.230,4832.184', '2022-03-02 09:05:00,4837.151,4842.119,4819.269,4822.249', '2022-03-02 09:10:00,4822.249,4828.210,4816.289,4828.210', '2022-03-02 09:15:00,4830.197,4847.086,4827.217,4842.119', '2022-03-02 09:20:00,4842.119,4844.105,4821.256,4825.230', '2022-03-02 09:25:00,4825.230,4836.158,4824.236,4833.177', '2022-03-02 09:30:00,4833.177,4841.125,4831.190,4835.164', '2022-03-02 09:35:00,4835.164,4843.112,4835.164,4840.132', '2022-03-02 09:40:00,4840.132,4843.112,4836.158,4840.132', '2022-03-02 09:45:00,4841.125,4845.099,4837.151,4843.112', '2022-03-02 09:50:00,4843.112,4845.099,4836.158,4838.145', '2022-03-02 09:55:00,4839.138,4843.112,4836.158,4843.112', '2022-03-02 10:00:00,4843.112,4847.086,4838.145,4845.099', '2022-03-02 10:05:00,4845.099,4848.079,4839.138,4845.099', '2022-03-02 10:10:00,4844.105,4856.027,4842.119,4847.086', '2022-03-02 10:15:00,4848.079,4850.066,4838.145,4847.086', '2022-03-02 10:35:00,4844.105,4860.001,4844.105,4859.007', '2022-03-02 10:40:00,4859.007,4860.001,4842.119,4845.099', '2022-03-02 10:45:00,4845.099,4849.073,4838.145,4838.145', '2022-03-02 10:50:00,4839.138,4839.138,4823.243,4832.184', '2022-03-02 10:55:00,4831.190,4842.119,4827.217,4829.204', '2022-03-02 11:00:00,4829.204,4836.158,4826.223,4832.184', '2022-03-02 11:05:00,4832.184,4835.164,4822.249,4825.230', '2022-03-02 11:10:00,4826.223,4830.197,4805.361,4811.321', '2022-03-02 11:15:00,4812.315,4818.276,4775.557,4780.524', '2022-03-02 11:20:00,4780.524,4796.419,4780.524,4793.439', '2022-03-02 11:25:00,4793.439,4794.433,4772.576,4777.544', '2022-03-02 11:30:00,4778.537,4804.367,4777.544,4801.387', '2022-03-02 13:35:00,4801.387,4820.262,4788.472,4814.302', '2022-03-02 13:40:00,4814.302,4814.302,4798.406,4800.393', '2022-03-02 13:45:00,4799.400,4807.347,4795.426,4797.413', '2022-03-02 13:50:00,4798.406,4808.341,4797.413,4807.347', '2022-03-02 13:55:00,4807.347,4808.341,4797.413,4799.400', '2022-03-02 14:00:00,4800.393,4807.347,4790.459,4792.446', '2022-03-02 14:05:00,4793.439,4800.393,4789.465,4794.433', '2022-03-02 14:10:00,4793.439,4800.393,4789.465,4798.406', '2022-03-02 14:15:00,4798.406,4798.406,4792.446,4794.433', '2022-03-02 14:20:00,4794.433,4797.413,4782.511,4795.426', '2022-03-02 14:25:00,4795.426,4803.374,4793.439,4797.413', '2022-03-02 14:30:00,4797.413,4802.380,4794.433,4801.387', '2022-03-02 14:35:00,4802.380,4810.328,4799.400,4804.367', '2022-03-02 14:40:00,4804.367,4805.361,4792.446,4796.419', '2022-03-02 14:45:00,4796.419,4816.289,4796.419,4812.315', '2022-03-02 14:50:00,4812.315,4816.289,4801.387,4802.380', '2022-03-02 14:55:00,4801.387,4817.282,4799.400,4811.321', '2022-03-02 15:00:00,4810.328,4830.197,4809.334,4828.210', '2022-03-02 21:05:00,4829.204,4853.047,4829.204,4847.086', '2022-03-02 21:10:00,4846.092,4850.066,4837.151,4843.112', '2022-03-02 21:15:00,4842.119,4848.079,4837.151,4842.119', '2022-03-02 21:20:00,4843.112,4850.066,4840.132,4845.099', '2022-03-02 21:25:00,4845.099,4853.047,4842.119,4849.073', '2022-03-02 21:30:00,4848.079,4851.060,4843.112,4848.079', '2022-03-02 21:35:00,4848.079,4850.066,4837.151,4841.125', '2022-03-02 21:40:00,4841.125,4846.092,4838.145,4840.132', '2022-03-02 21:45:00,4840.132,4844.105,4836.158,4838.145', '2022-03-02 21:50:00,4839.138,4845.099,4838.145,4842.119', '2022-03-02 21:55:00,4842.119,4844.105,4830.197,4840.132', '2022-03-02 22:00:00,4841.125,4842.119,4833.177,4836.158', '2022-03-02 22:05:00,4836.158,4840.132,4831.190,4835.164', '2022-03-02 22:10:00,4834.171,4838.145,4820.262,4822.249', '2022-03-02 22:15:00,4823.243,4831.190,4816.289,4817.282', '2022-03-02 22:20:00,4818.276,4827.217,4817.282,4819.269', '2022-03-02 22:25:00,4819.269,4823.243,4814.302,4814.302', '2022-03-02 22:30:00,4814.302,4820.262,4803.374,4811.321', '2022-03-02 22:35:00,4811.321,4823.243,4808.341,4819.269', '2022-03-02 22:40:00,4818.276,4821.256,4809.334,4814.302', '2022-03-02 22:45:00,4814.302,4819.269,4811.321,4819.269', '2022-03-02 22:50:00,4819.269,4820.262,4803.374,4810.328', '2022-03-02 22:55:00,4810.328,4815.295,4802.380,4812.315', '2022-03-02 23:00:00,4814.302,4823.243,4807.347,4821.256', '2022-03-03 09:05:00,4829.204,4846.092,4829.204,4841.125', '2022-03-03 09:10:00,4842.119,4851.060,4835.164,4849.073', '2022-03-03 09:15:00,4849.073,4856.027,4845.099,4853.047', '2022-03-03 09:20:00,4853.047,4865.962,4851.060,4860.994', '2022-03-03 09:25:00,4859.007,4875.896,4854.040,4875.896', '2022-03-03 09:30:00,4874.903,4879.870,4868.942,4875.896', '2022-03-03 09:35:00,4875.896,4885.831,4868.942,4878.877', '2022-03-03 09:40:00,4877.883,4882.850,4867.948,4879.870', '2022-03-03 09:45:00,4878.877,4894.772,4877.883,4891.791', '2022-03-03 09:50:00,4891.791,4892.785,4882.850,4890.798', '2022-03-03 09:55:00,4890.798,4910.667,4888.811,4906.693', '2022-03-03 10:00:00,4905.700,4905.700,4879.870,4892.785', '2022-03-03 10:05:00,4893.778,4898.746,4880.863,4884.837', '2022-03-03 10:10:00,4884.837,4891.791,4861.988,4874.903', '2022-03-03 10:15:00,4874.903,4891.791,4871.922,4879.870', '2022-03-03 10:35:00,4879.870,4890.798,4873.909,4889.805', '2022-03-03 10:40:00,4889.805,4893.778,4876.890,4883.844', '2022-03-03 10:45:00,4882.850,4895.765,4878.877,4895.765', '2022-03-03 10:50:00,4894.772,4902.720,4889.805,4894.772', '2022-03-03 10:55:00,4895.765,4898.746,4890.798,4891.791', '2022-03-03 11:00:00,4891.791,4891.791,4879.870,4890.798', '2022-03-03 11:05:00,4890.798,4897.752,4879.870,4892.785', '2022-03-03 11:10:00,4892.785,4892.785,4882.850,4883.844', '2022-03-03 11:15:00,4883.844,4888.811,4873.909,4882.850', '2022-03-03 11:20:00,4881.857,4883.844,4871.922,4877.883', '2022-03-03 11:25:00,4877.883,4890.798,4869.935,4872.916', '2022-03-03 11:30:00,4872.916,4881.857,4871.922,4874.903', '2022-03-03 13:35:00,4868.942,4868.942,4838.145,4842.119', '2022-03-03 13:40:00,4842.119,4865.962,4842.119,4859.007', '2022-03-03 13:45:00,4860.001,4866.955,4851.060,4856.027', '2022-03-03 13:50:00,4855.033,4855.033,4832.184,4849.073', '2022-03-03 13:55:00,4848.079,4854.040,4833.177,4834.171', '2022-03-03 14:00:00,4834.171,4841.125,4827.217,4832.184', '2022-03-03 14:05:00,4831.190,4837.151,4824.236,4831.190', '2022-03-03 14:10:00,4831.190,4849.073,4831.190,4848.079', '2022-03-03 14:15:00,4848.079,4862.981,4846.092,4853.047', '2022-03-03 14:20:00,4853.047,4861.988,4849.073,4856.027', '2022-03-03 14:25:00,4855.033,4858.014,4845.099,4854.040', '2022-03-03 14:30:00,4853.047,4854.040,4840.132,4844.105', '2022-03-03 14:35:00,4844.105,4855.033,4841.125,4855.033', '2022-03-03 14:40:00,4855.033,4856.027,4848.079,4851.060', '2022-03-03 14:45:00,4852.053,4856.027,4849.073,4850.066', '2022-03-03 14:50:00,4851.060,4852.053,4830.197,4833.177', '2022-03-03 14:55:00,4832.184,4844.105,4828.210,4829.204', '2022-03-03 15:00:00,4828.210,4849.073,4827.217,4848.079', '2022-03-03 21:05:00,4854.040,4870.929,4850.066,4865.962', '2022-03-03 21:10:00,4865.962,4869.935,4860.001,4866.955', '2022-03-03 21:15:00,4866.955,4885.831,4865.962,4882.850', '2022-03-03 21:20:00,4881.857,4887.818,4876.890,4885.831', '2022-03-03 21:25:00,4885.831,4887.818,4874.903,4884.837', '2022-03-03 21:30:00,4883.844,4891.791,4861.988,4862.981', '2022-03-03 21:35:00,4861.988,4863.975,4840.132,4849.073', '2022-03-03 21:40:00,4848.079,4855.033,4836.158,4851.060', '2022-03-03 21:45:00,4851.060,4860.001,4848.079,4852.053', '2022-03-03 21:50:00,4852.053,4856.027,4834.171,4843.112', '2022-03-03 21:55:00,4842.119,4845.099,4822.249,4826.223', '2022-03-03 22:00:00,4826.223,4837.151,4826.223,4834.171', '2022-03-03 22:05:00,4834.171,4852.053,4830.197,4837.151', '2022-03-03 22:10:00,4838.145,4847.086,4831.190,4836.158', '2022-03-03 22:15:00,4836.158,4840.132,4828.210,4833.177', '2022-03-03 22:20:00,4833.177,4842.119,4829.204,4839.138', '2022-03-03 22:25:00,4838.145,4843.112,4833.177,4835.164', '2022-03-03 22:30:00,4835.164,4843.112,4835.164,4842.119', '2022-03-03 22:35:00,4842.119,4847.086,4837.151,4840.132', '2022-03-03 22:40:00,4841.125,4847.086,4840.132,4846.092', '2022-03-03 22:45:00,4846.092,4847.086,4841.125,4844.105', '2022-03-03 22:50:00,4844.105,4859.007,4844.105,4858.014', '2022-03-03 22:55:00,4858.014,4864.968,4852.053,4860.001', '2022-03-03 23:00:00,4860.001,4862.981,4848.079,4849.073', '2022-03-04 09:05:00,4863.975,4866.955,4831.190,4834.171', '2022-03-04 09:10:00,4834.171,4847.086,4833.177,4844.105', '2022-03-04 09:15:00,4846.092,4848.079,4838.145,4848.079', '2022-03-04 09:20:00,4848.079,4852.053,4839.138,4839.138', '2022-03-04 09:25:00,4841.125,4844.105,4834.171,4839.138', '2022-03-04 09:30:00,4839.138,4845.099,4837.151,4838.145', '2022-03-04 09:35:00,4839.138,4844.105,4833.177,4836.158', '2022-03-04 09:40:00,4835.164,4838.145,4822.249,4824.236', '2022-03-04 09:45:00,4824.236,4832.184,4822.249,4823.243', '2022-03-04 09:50:00,4823.243,4833.177,4818.276,4821.256', '2022-03-04 09:55:00,4821.256,4836.158,4819.269,4831.190', '2022-03-04 10:00:00,4831.190,4835.164,4823.243,4825.230', '2022-03-04 10:05:00,4825.230,4834.171,4813.308,4815.295', '2022-03-04 10:10:00,4815.295,4822.249,4810.328,4821.256', '2022-03-04 10:15:00,4821.256,4845.099,4820.262,4843.112', '2022-03-04 10:35:00,4842.119,4853.047,4842.119,4844.105', '2022-03-04 10:40:00,4844.105,4847.086,4839.138,4847.086', '2022-03-04 10:45:00,4846.092,4862.981,4846.092,4860.994', '2022-03-04 10:50:00,4861.988,4864.968,4850.066,4855.033', '2022-03-04 10:55:00,4856.027,4864.968,4855.033,4861.988', '2022-03-04 11:00:00,4862.981,4873.909,4858.014,4869.935', '2022-03-04 11:05:00,4869.935,4879.870,4866.955,4877.883', '2022-03-04 11:10:00,4878.877,4880.863,4867.948,4875.896', '2022-03-04 11:15:00,4875.896,4879.870,4861.988,4872.916', '2022-03-04 11:20:00,4872.916,4881.857,4871.922,4873.909', '2022-03-04 11:25:00,4874.903,4877.883,4863.975,4871.922', '2022-03-04 11:30:00,4872.916,4877.883,4855.033,4855.033', '2022-03-04 13:35:00,4851.060,4860.001,4840.132,4856.027', '2022-03-04 13:40:00,4855.033,4856.027,4843.112,4846.092', '2022-03-04 13:45:00,4845.099,4850.066,4834.171,4834.171', '2022-03-04 13:50:00,4835.164,4840.132,4833.177,4838.145', '2022-03-04 13:55:00,4839.138,4848.079,4833.177,4840.132', '2022-03-04 14:00:00,4839.138,4843.112,4832.184,4840.132', '2022-03-04 14:05:00,4839.138,4849.073,4837.151,4847.086', '2022-03-04 14:10:00,4846.092,4861.988,4843.112,4856.027', '2022-03-04 14:15:00,4856.027,4857.020,4847.086,4851.060', '2022-03-04 14:20:00,4851.060,4854.040,4848.079,4853.047', '2022-03-04 14:25:00,4853.047,4853.047,4835.164,4835.164', '2022-03-04 14:30:00,4835.164,4839.138,4830.197,4831.190', '2022-03-04 14:35:00,4831.190,4837.151,4827.217,4830.197', '2022-03-04 14:40:00,4830.197,4836.158,4823.243,4836.158', '2022-03-04 14:45:00,4836.158,4855.033,4832.184,4849.073', '2022-03-04 14:50:00,4849.073,4860.001,4845.099,4857.020', '2022-03-04 14:55:00,4857.020,4862.981,4850.066,4860.994', '2022-03-04 15:00:00,4860.994,4871.922,4854.040,4868.942', '2022-03-04 21:05:00,4869.935,4876.890,4856.027,4867.948', '2022-03-04 21:10:00,4867.948,4895.765,4865.962,4889.805', '2022-03-04 21:15:00,4890.798,4896.759,4888.811,4890.798', '2022-03-04 21:20:00,4890.798,4899.739,4888.811,4895.765', '2022-03-04 21:25:00,4894.772,4894.772,4883.844,4885.831', '2022-03-04 21:30:00,4885.831,4890.798,4878.877,4888.811', '2022-03-04 21:35:00,4888.811,4903.713,4884.837,4897.752', '2022-03-04 21:40:00,4897.752,4899.739,4890.798,4894.772', '2022-03-04 21:45:00,4895.765,4896.759,4890.798,4892.785', '2022-03-04 21:50:00,4892.785,4901.726,4888.811,4899.739', '2022-03-04 21:55:00,4899.739,4905.700,4899.739,4902.720', '2022-03-04 22:00:00,4901.726,4906.693,4897.752,4903.713', '2022-03-04 22:05:00,4903.713,4914.641,4902.720,4905.700', '2022-03-04 22:10:00,4906.693,4914.641,4906.693,4911.661', '2022-03-04 22:15:00,4911.661,4912.654,4904.706,4907.687', '2022-03-04 22:20:00,4908.680,4911.661,4903.713,4905.700', '2022-03-04 22:25:00,4906.693,4910.667,4899.739,4905.700', '2022-03-04 22:30:00,4906.693,4912.654,4905.700,4911.661', '2022-03-04 22:35:00,4910.667,4914.641,4908.680,4912.654', '2022-03-04 22:40:00,4911.661,4927.556,4911.661,4924.576', '2022-03-04 22:45:00,4924.576,4931.530,4920.602,4930.536', '2022-03-04 22:50:00,4930.536,4932.523,4920.602,4921.595', '2022-03-04 22:55:00,4920.602,4926.563,4918.615,4925.569', '2022-03-04 23:00:00,4924.576,4933.517,4922.589,4927.556', '2022-03-07 09:05:00,4960.340,5014.980,4960.340,5007.033', '2022-03-07 09:10:00,5006.039,5042.797,4997.098,5031.869', '2022-03-07 09:15:00,5029.882,5033.856,4995.111,5013.987', '2022-03-07 09:20:00,5012.993,5022.928,5009.020,5012.000', '2022-03-07 09:25:00,5012.993,5018.954,5005.046,5018.954', '2022-03-07 09:30:00,5017.961,5022.928,5010.013,5019.948', '2022-03-07 09:35:00,5019.948,5027.895,5016.967,5019.948', '2022-03-07 09:40:00,5018.954,5028.889,5014.980,5028.889', '2022-03-07 09:45:00,5027.895,5034.850,5022.928,5025.908', '2022-03-07 09:50:00,5024.915,5041.804,5024.915,5039.817', '2022-03-07 09:55:00,5038.823,5039.817,5029.882,5031.869', '2022-03-07 10:00:00,5031.869,5044.784,5031.869,5041.804', '2022-03-07 10:05:00,5040.810,5047.765,5029.882,5043.791', '2022-03-07 10:10:00,5043.791,5061.673,5042.797,5053.725', '2022-03-07 10:15:00,5053.725,5053.725,5017.961,5021.935', '2022-03-07 10:35:00,5021.935,5030.876,4992.131,5016.967', '2022-03-07 10:40:00,5017.961,5023.922,5001.072,5013.987', '2022-03-07 10:45:00,5013.987,5026.902,5012.993,5023.922', '2022-03-07 10:50:00,5023.922,5025.908,5013.987,5023.922', '2022-03-07 10:55:00,5022.928,5035.843,5015.974,5016.967', '2022-03-07 11:00:00,5018.954,5019.948,5008.026,5016.967', '2022-03-07 11:05:00,5016.967,5025.908,5011.007,5018.954', '2022-03-07 11:10:00,5017.961,5020.941,5007.033,5007.033', '2022-03-07 11:15:00,5007.033,5012.000,5000.078,5003.059', '2022-03-07 11:20:00,5002.065,5002.065,4979.216,4989.150', '2022-03-07 11:25:00,4989.150,5008.026,4984.183,5005.046', '2022-03-07 11:30:00,5005.046,5014.980,4993.124,5012.993', '2022-03-07 13:35:00,5012.000,5035.843,5002.065,5021.935', '2022-03-07 13:40:00,5021.935,5028.889,5017.961,5024.915', '2022-03-07 13:45:00,5025.908,5026.902,5012.993,5022.928', '2022-03-07 13:50:00,5022.928,5028.889,5018.954,5026.902', '2022-03-07 13:55:00,5025.908,5040.810,5022.928,5037.830', '2022-03-07 14:00:00,5035.843,5038.823,5028.889,5031.869', '2022-03-07 14:05:00,5030.876,5037.830,5019.948,5022.928', '2022-03-07 14:10:00,5023.922,5032.863,5021.935,5031.869', '2022-03-07 14:15:00,5031.869,5036.836,5027.895,5035.843', '2022-03-07 14:20:00,5035.843,5039.817,5027.895,5031.869', '2022-03-07 14:25:00,5031.869,5034.850,5024.915,5033.856', '2022-03-07 14:30:00,5034.850,5046.771,5031.869,5043.791', '2022-03-07 14:35:00,5043.791,5044.784,5016.967,5021.935', '2022-03-07 14:40:00,5021.935,5042.797,5020.941,5039.817', '2022-03-07 14:45:00,5040.810,5048.758,5035.843,5045.778', '2022-03-07 14:50:00,5045.778,5054.719,5036.836,5054.719', '2022-03-07 14:55:00,5054.719,5055.712,5044.784,5051.738', '2022-03-07 15:00:00,5051.738,5061.673,5047.765,5060.679', '2022-03-07 21:05:00,5060.679,5066.640,5004.052,5019.948', '2022-03-07 21:10:00,5018.954,5018.954,4988.157,4995.111', '2022-03-07 21:15:00,4994.118,5012.000,4994.118,5008.026', '2022-03-07 21:20:00,5008.026,5015.974,4995.111,4995.111', '2022-03-07 21:25:00,4996.105,5001.072,4967.294,4975.242', '2022-03-07 21:30:00,4974.249,4991.137,4945.438,4946.432', '2022-03-07 21:35:00,4947.425,4971.268,4947.425,4955.373', '2022-03-07 21:40:00,4955.373,4956.366,4927.556,4936.497', '2022-03-07 21:45:00,4935.504,4940.471,4873.909,4900.733', '2022-03-07 21:50:00,4899.739,4931.530,4889.805,4921.595', '2022-03-07 21:55:00,4922.589,4940.471,4909.674,4934.510', '2022-03-07 22:00:00,4932.523,4933.517,4914.641,4923.582', '2022-03-07 22:05:00,4922.589,4922.589,4890.798,4909.674', '2022-03-07 22:10:00,4908.680,4909.674,4868.942,4899.739', '2022-03-07 22:15:00,4899.739,4913.648,4887.818,4899.739', '2022-03-07 22:20:00,4900.733,4907.687,4878.877,4881.857', '2022-03-07 22:25:00,4881.857,4888.811,4868.942,4878.877', '2022-03-07 22:30:00,4881.857,4904.706,4877.883,4903.713', '2022-03-07 22:35:00,4903.713,4925.569,4897.752,4915.634', '2022-03-07 22:40:00,4914.641,4925.569,4909.674,4925.569', '2022-03-07 22:45:00,4926.563,4936.497,4922.589,4934.510', '2022-03-07 22:50:00,4934.510,4938.484,4919.608,4925.569', '2022-03-07 22:55:00,4926.563,4949.412,4912.654,4947.425', '2022-03-07 23:00:00,4946.432,4951.399,4939.478,4949.412', '2022-03-08 09:05:00,4954.379,4974.249,4948.419,4965.307', '2022-03-08 09:10:00,4967.294,4976.235,4954.379,4960.340', '2022-03-08 09:15:00,4959.347,4977.229,4949.412,4960.340', '2022-03-08 09:20:00,4960.340,4967.294,4958.353,4965.307', '2022-03-08 09:25:00,4966.301,4969.281,4956.366,4967.294', '2022-03-08 09:30:00,4966.301,4969.281,4958.353,4967.294', '2022-03-08 09:35:00,4967.294,4979.216,4964.314,4975.242', '2022-03-08 09:40:00,4975.242,4978.222,4969.281,4972.262', '2022-03-08 09:45:00,4971.268,4976.235,4959.347,4960.340', '2022-03-08 09:50:00,4960.340,4974.249,4958.353,4973.255', '2022-03-08 09:55:00,4973.255,4973.255,4944.445,4960.340', '2022-03-08 10:00:00,4961.334,4965.307,4950.406,4956.366', '2022-03-08 10:05:00,4954.379,4971.268,4947.425,4970.275', '2022-03-08 10:10:00,4971.268,4975.242,4963.321,4970.275', '2022-03-08 10:15:00,4969.281,4977.229,4962.327,4966.301', '2022-03-08 10:35:00,4966.301,4972.262,4955.373,4970.275', '2022-03-08 10:40:00,4971.268,4994.118,4968.288,4986.170', '2022-03-08 10:45:00,4984.183,4995.111,4984.183,4992.131', '2022-03-08 10:50:00,4992.131,4995.111,4985.177,4986.170', '2022-03-08 10:55:00,4986.170,4991.137,4977.229,4978.222', '2022-03-08 11:00:00,4978.222,4981.203,4965.307,4965.307', '2022-03-08 11:05:00,4965.307,4975.242,4965.307,4971.268', '2022-03-08 11:10:00,4971.268,4971.268,4952.392,4959.347', '2022-03-08 11:15:00,4958.353,4958.353,4898.746,4909.674', '2022-03-08 11:20:00,4908.680,4929.543,4906.693,4906.693', '2022-03-08 11:25:00,4906.693,4918.615,4904.706,4905.700', '2022-03-08 11:30:00,4905.700,4912.654,4896.759,4909.674', '2022-03-08 13:35:00,4916.628,4941.464,4916.628,4939.478', '2022-03-08 13:40:00,4936.497,4945.438,4933.517,4941.464', '2022-03-08 13:45:00,4942.458,4954.379,4936.497,4951.399', '2022-03-08 13:50:00,4951.399,4959.347,4946.432,4952.392', '2022-03-08 13:55:00,4950.406,4956.366,4946.432,4951.399', '2022-03-08 14:00:00,4953.386,4977.229,4952.392,4961.334', '2022-03-08 14:05:00,4961.334,5002.065,4961.334,4984.183', '2022-03-08 14:10:00,4983.190,4991.137,4968.288,4974.249', '2022-03-08 14:15:00,4974.249,4976.235,4952.392,4974.249', '2022-03-08 14:20:00,4972.262,4988.157,4970.275,4982.196', '2022-03-08 14:25:00,4980.209,4987.164,4969.281,4984.183', '2022-03-08 14:30:00,4983.190,4987.164,4973.255,4975.242', '2022-03-08 14:35:00,4973.255,4982.196,4946.432,4961.334', '2022-03-08 14:40:00,4960.340,4968.288,4958.353,4965.307', '2022-03-08 14:45:00,4965.307,4970.275,4957.360,4958.353', '2022-03-08 14:50:00,4957.360,4969.281,4947.425,4954.379', '2022-03-08 14:55:00,4953.386,4968.288,4943.451,4945.438', '2022-03-08 15:00:00,4944.445,4952.392,4921.595,4923.582', '2022-03-08 21:05:00,4892.785,4892.785,4824.236,4858.014', '2022-03-08 21:10:00,4859.007,4891.791,4859.007,4882.850', '2022-03-08 21:15:00,4881.857,4904.706,4875.896,4904.706', '2022-03-08 21:20:00,4903.713,4922.589,4895.765,4914.641', '2022-03-08 21:25:00,4913.648,4919.608,4899.739,4913.648', '2022-03-08 21:30:00,4912.654,4917.621,4907.687,4909.674', '2022-03-08 21:35:00,4911.661,4917.621,4901.726,4916.628', '2022-03-08 21:40:00,4917.621,4937.491,4914.641,4931.530', '2022-03-08 21:45:00,4932.523,4946.432,4926.563,4942.458', '2022-03-08 21:50:00,4941.464,4943.451,4925.569,4928.549', '2022-03-08 21:55:00,4927.556,4939.478,4916.628,4938.484', '2022-03-08 22:00:00,4938.484,4938.484,4912.654,4920.602', '2022-03-08 22:05:00,4920.602,4920.602,4906.693,4911.661', '2022-03-08 22:10:00,4910.667,4917.621,4900.733,4906.693', '2022-03-08 22:15:00,4906.693,4930.536,4904.706,4926.563', '2022-03-08 22:20:00,4927.556,4930.536,4913.648,4918.615', '2022-03-08 22:25:00,4917.621,4926.563,4912.654,4915.634', '2022-03-08 22:30:00,4915.634,4934.510,4915.634,4928.549', '2022-03-08 22:35:00,4927.556,4933.517,4922.589,4933.517', '2022-03-08 22:40:00,4932.523,4939.478,4919.608,4923.582', '2022-03-08 22:45:00,4923.582,4931.530,4922.589,4928.549', '2022-03-08 22:50:00,4928.549,4942.458,4928.549,4937.491', '2022-03-08 22:55:00,4937.491,4944.445,4930.536,4944.445', '2022-03-08 23:00:00,4943.451,4946.432,4934.510,4945.438', '2022-03-09 09:05:00,4947.425,4966.301,4940.471,4945.438', '2022-03-09 09:10:00,4945.438,4959.347,4941.464,4945.438', '2022-03-09 09:15:00,4945.438,4946.432,4931.530,4934.510', '2022-03-09 09:20:00,4934.510,4947.425,4928.549,4945.438', '2022-03-09 09:25:00,4944.445,4950.406,4941.464,4946.432', '2022-03-09 09:30:00,4948.419,4958.353,4946.432,4957.360', '2022-03-09 09:35:00,4957.360,4959.347,4945.438,4945.438', '2022-03-09 09:40:00,4946.432,4950.406,4940.471,4944.445', '2022-03-09 09:45:00,4944.445,4957.360,4939.478,4952.392', '2022-03-09 09:50:00,4951.399,4959.347,4948.419,4955.373', '2022-03-09 09:55:00,4956.366,4959.347,4933.517,4940.471', '2022-03-09 10:00:00,4940.471,4952.392,4929.543,4932.523', '2022-03-09 10:05:00,4932.523,4943.451,4932.523,4935.504', '2022-03-09 10:10:00,4935.504,4956.366,4935.504,4951.399', '2022-03-09 10:15:00,4951.399,4956.366,4947.425,4951.399', '2022-03-09 10:35:00,4951.399,4953.386,4934.510,4945.438', '2022-03-09 10:40:00,4944.445,4950.406,4940.471,4943.451', '2022-03-09 10:45:00,4942.458,4947.425,4933.517,4934.510', '2022-03-09 10:50:00,4933.517,4940.471,4931.530,4932.523', '2022-03-09 10:55:00,4933.517,4943.451,4931.530,4935.504', '2022-03-09 11:00:00,4935.504,4940.471,4923.582,4938.484', '2022-03-09 11:05:00,4938.484,4938.484,4925.569,4931.530', '2022-03-09 11:10:00,4932.523,4946.432,4931.530,4941.464', '2022-03-09 11:15:00,4942.458,4943.451,4928.549,4928.549', '2022-03-09 11:20:00,4928.549,4933.517,4923.582,4932.523', '2022-03-09 11:25:00,4932.523,4938.484,4928.549,4931.530', '2022-03-09 11:30:00,4931.530,4933.517,4917.621,4920.602', '2022-03-09 13:35:00,4917.621,4927.556,4897.752,4920.602', '2022-03-09 13:40:00,4922.589,4939.478,4909.674,4936.497', '2022-03-09 13:45:00,4937.491,4946.432,4892.785,4899.739', '2022-03-09 13:50:00,4898.746,4908.680,4877.883,4887.818', '2022-03-09 13:55:00,4887.818,4905.700,4877.883,4891.791', '2022-03-09 14:00:00,4891.791,4904.706,4889.805,4899.739', '2022-03-09 14:05:00,4898.746,4915.634,4892.785,4897.752', '2022-03-09 14:10:00,4897.752,4911.661,4896.759,4904.706', '2022-03-09 14:15:00,4906.693,4906.693,4890.798,4892.785', '2022-03-09 14:20:00,4891.791,4913.648,4891.791,4912.654', '2022-03-09 14:25:00,4912.654,4927.556,4910.667,4924.576', '2022-03-09 14:30:00,4924.576,4935.504,4920.602,4930.536', '2022-03-09 14:35:00,4931.530,4931.530,4924.576,4925.569', '2022-03-09 14:40:00,4926.563,4932.523,4915.634,4924.576', '2022-03-09 14:45:00,4925.569,4927.556,4913.648,4915.634', '2022-03-09 14:50:00,4915.634,4927.556,4909.674,4910.667', '2022-03-09 14:55:00,4910.667,4911.661,4895.765,4898.746', '2022-03-09 15:00:00,4898.746,4899.739,4868.942,4874.903', '2022-03-09 21:05:00,4818.276,4857.020,4814.302,4842.119', '2022-03-09 21:10:00,4841.125,4841.125,4829.204,4832.184', '2022-03-09 21:15:00,4830.197,4831.190,4806.354,4810.328', '2022-03-09 21:20:00,4810.328,4817.282,4802.380,4816.289', '2022-03-09 21:25:00,4816.289,4836.158,4814.302,4830.197', '2022-03-09 21:30:00,4830.197,4831.190,4815.295,4828.210', '2022-03-09 21:35:00,4829.204,4832.184,4817.282,4826.223', '2022-03-09 21:40:00,4826.223,4838.145,4817.282,4834.171', '2022-03-09 21:45:00,4834.171,4844.105,4828.210,4836.158', '2022-03-09 21:50:00,4837.151,4838.145,4830.197,4830.197', '2022-03-09 21:55:00,4830.197,4840.132,4829.204,4832.184', '2022-03-09 22:00:00,4833.177,4834.171,4821.256,4824.236', '2022-03-09 22:05:00,4823.243,4834.171,4817.282,4819.269', '2022-03-09 22:10:00,4819.269,4828.210,4817.282,4820.262', '2022-03-09 22:15:00,4821.256,4833.177,4821.256,4832.184', '2022-03-09 22:20:00,4831.190,4838.145,4826.223,4829.204', '2022-03-09 22:25:00,4829.204,4831.190,4825.230,4828.210', '2022-03-09 22:30:00,4830.197,4834.171,4821.256,4822.249', '2022-03-09 22:35:00,4823.243,4830.197,4822.249,4828.210', '2022-03-09 22:40:00,4828.210,4832.184,4825.230,4827.217', '2022-03-09 22:45:00,4828.210,4838.145,4824.236,4831.190', '2022-03-09 22:50:00,4832.184,4833.177,4818.276,4828.210', '2022-03-09 22:55:00,4828.210,4841.125,4827.217,4834.171', '2022-03-09 23:00:00,4834.171,4843.112,4828.210,4834.171', '2022-03-10 09:05:00,4818.276,4818.276,4798.406,4799.400', '2022-03-10 09:10:00,4799.400,4813.308,4795.426,4804.367', '2022-03-10 09:15:00,4803.374,4828.210,4803.374,4821.256', '2022-03-10 09:20:00,4821.256,4823.243,4809.334,4810.328', '2022-03-10 09:25:00,4810.328,4812.315,4800.393,4803.374', '2022-03-10 09:30:00,4803.374,4814.302,4802.380,4811.321', '2022-03-10 09:35:00,4811.321,4815.295,4806.354,4812.315', '2022-03-10 09:40:00,4812.315,4823.243,4811.321,4820.262', '2022-03-10 09:45:00,4821.256,4821.256,4810.328,4811.321', '2022-03-10 09:50:00,4810.328,4812.315,4803.374,4808.341', '2022-03-10 09:55:00,4809.334,4813.308,4804.367,4811.321', '2022-03-10 10:00:00,4812.315,4816.289,4802.380,4803.374', '2022-03-10 10:05:00,4802.380,4806.354,4799.400,4800.393', '2022-03-10 10:10:00,4800.393,4809.334,4798.406,4804.367', '2022-03-10 10:15:00,4804.367,4806.354,4790.459,4802.380', '2022-03-10 10:35:00,4802.380,4815.295,4800.393,4811.321', '2022-03-10 10:40:00,4811.321,4845.099,4809.334,4841.125', '2022-03-10 10:45:00,4841.125,4852.053,4837.151,4843.112', '2022-03-10 10:50:00,4843.112,4866.955,4843.112,4859.007', '2022-03-10 10:55:00,4858.014,4862.981,4849.073,4859.007', '2022-03-10 11:00:00,4859.007,4866.955,4850.066,4854.040', '2022-03-10 11:05:00,4853.047,4867.948,4850.066,4866.955', '2022-03-10 11:10:00,4867.948,4871.922,4853.047,4858.014', '2022-03-10 11:15:00,4858.014,4874.903,4858.014,4874.903', '2022-03-10 11:20:00,4873.909,4890.798,4869.935,4889.805', '2022-03-10 11:25:00,4889.805,4894.772,4880.863,4882.850', '2022-03-10 11:30:00,4883.844,4893.778,4874.903,4893.778', '2022-03-10 13:35:00,4902.720,4921.595,4893.778,4907.687', '2022-03-10 13:40:00,4904.706,4907.687,4883.844,4885.831', '2022-03-10 13:45:00,4885.831,4887.818,4862.981,4864.968', '2022-03-10 13:50:00,4865.962,4880.863,4864.968,4876.890', '2022-03-10 13:55:00,4876.890,4878.877,4865.962,4870.929', '2022-03-10 14:00:00,4871.922,4872.916,4853.047,4862.981', '2022-03-10 14:05:00,4861.988,4869.935,4855.033,4858.014', '2022-03-10 14:10:00,4859.007,4870.929,4858.014,4861.988', '2022-03-10 14:15:00,4862.981,4864.968,4860.994,4861.988', '2022-03-10 14:20:00,4861.988,4875.896,4860.994,4869.935', '2022-03-10 14:25:00,4868.942,4871.922,4861.988,4867.948', '2022-03-10 14:30:00,4868.942,4875.896,4860.001,4863.975', '2022-03-10 14:35:00,4864.968,4871.922,4855.033,4871.922', '2022-03-10 14:40:00,4871.922,4878.877,4868.942,4875.896', '2022-03-10 14:45:00,4875.896,4878.877,4864.968,4871.922', '2022-03-10 14:50:00,4870.929,4891.791,4870.929,4885.831', '2022-03-10 14:55:00,4884.837,4887.818,4862.981,4865.962', '2022-03-10 15:00:00,4864.968,4868.942,4859.007,4863.975', '2022-03-10 21:05:00,4875.896,4886.824,4862.981,4883.844', '2022-03-10 21:10:00,4882.850,4893.778,4876.890,4891.791', '2022-03-10 21:15:00,4890.798,4897.752,4883.844,4895.765', '2022-03-10 21:20:00,4895.765,4896.759,4884.837,4890.798', '2022-03-10 21:25:00,4890.798,4891.791,4881.857,4882.850', '2022-03-10 21:30:00,4882.850,4895.765,4881.857,4894.772', '2022-03-10 21:35:00,4895.765,4897.752,4887.818,4893.778', '2022-03-10 21:40:00,4894.772,4903.713,4888.811,4902.720', '2022-03-10 21:45:00,4902.720,4907.687,4898.746,4904.706', '2022-03-10 21:50:00,4905.700,4906.693,4892.785,4895.765', '2022-03-10 21:55:00,4896.759,4907.687,4894.772,4906.693', '2022-03-10 22:00:00,4907.687,4915.634,4906.693,4915.634', '2022-03-10 22:05:00,4915.634,4916.628,4902.720,4905.700', '2022-03-10 22:10:00,4906.693,4907.687,4898.746,4901.726', '2022-03-10 22:15:00,4901.726,4906.693,4893.778,4893.778', '2022-03-10 22:20:00,4893.778,4899.739,4893.778,4897.752', '2022-03-10 22:25:00,4897.752,4902.720,4895.765,4897.752', '2022-03-10 22:30:00,4897.752,4899.739,4887.818,4894.772', '2022-03-10 22:35:00,4894.772,4895.765,4884.837,4886.824', '2022-03-10 22:40:00,4886.824,4898.746,4884.837,4897.752', '2022-03-10 22:45:00,4897.752,4898.746,4885.831,4889.805', '2022-03-10 22:50:00,4888.811,4894.772,4885.831,4892.785', '2022-03-10 22:55:00,4891.791,4892.785,4878.877,4878.877', '2022-03-10 23:00:00,4879.870,4879.870,4848.079,4848.079', '2022-03-11 09:05:00,4848.079,4857.020,4839.138,4849.073', '2022-03-11 09:10:00,4848.079,4850.066,4840.132,4845.099', '2022-03-11 09:15:00,4845.099,4857.020,4843.112,4851.060', '2022-03-11 09:20:00,4852.053,4860.994,4831.190,4833.177', '2022-03-11 09:25:00,4834.171,4844.105,4829.204,4842.119', '2022-03-11 09:30:00,4842.119,4844.105,4829.204,4830.197', '2022-03-11 09:35:00,4829.204,4847.086,4829.204,4832.184', '2022-03-11 09:40:00,4831.190,4833.177,4817.282,4824.236', '2022-03-11 09:45:00,4824.236,4830.197,4818.276,4819.269', '2022-03-11 09:50:00,4818.276,4827.217,4815.295,4819.269', '2022-03-11 09:55:00,4819.269,4833.177,4817.282,4833.177', '2022-03-11 10:00:00,4832.184,4832.184,4820.262,4824.236', '2022-03-11 10:05:00,4824.236,4847.086,4821.256,4842.119', '2022-03-11 10:10:00,4841.125,4845.099,4835.164,4843.112', '2022-03-11 10:15:00,4842.119,4843.112,4823.243,4826.223', '2022-03-11 10:35:00,4825.230,4834.171,4818.276,4825.230', '2022-03-11 10:40:00,4825.230,4838.145,4821.256,4835.164', '2022-03-11 10:45:00,4836.158,4839.138,4823.243,4826.223', '2022-03-11 10:50:00,4827.217,4835.164,4823.243,4833.177', '2022-03-11 10:55:00,4832.184,4850.066,4828.210,4847.086', '2022-03-11 11:00:00,4846.092,4849.073,4840.132,4842.119', '2022-03-11 11:05:00,4842.119,4856.027,4842.119,4855.033', '2022-03-11 11:10:00,4855.033,4855.033,4835.164,4839.138', '2022-03-11 11:15:00,4838.145,4845.099,4836.158,4836.158', '2022-03-11 11:20:00,4837.151,4842.119,4830.197,4840.132', '2022-03-11 11:25:00,4841.125,4847.086,4834.171,4834.171', '2022-03-11 11:30:00,4835.164,4848.079,4834.171,4846.092', '2022-03-11 13:35:00,4846.092,4855.033,4836.158,4836.158', '2022-03-11 13:40:00,4837.151,4851.060,4837.151,4847.086', '2022-03-11 13:45:00,4847.086,4863.975,4847.086,4862.981', '2022-03-11 13:50:00,4861.988,4866.955,4853.047,4865.962', '2022-03-11 13:55:00,4865.962,4883.844,4865.962,4881.857', '2022-03-11 14:00:00,4880.863,4883.844,4872.916,4879.870', '2022-03-11 14:05:00,4879.870,4881.857,4868.942,4872.916', '2022-03-11 14:10:00,4872.916,4877.883,4871.922,4874.903', '2022-03-11 14:15:00,4874.903,4877.883,4859.007,4860.001', '2022-03-11 14:20:00,4860.994,4868.942,4855.033,4860.994', '2022-03-11 14:25:00,4861.988,4877.883,4860.001,4872.916', '2022-03-11 14:30:00,4872.916,4874.903,4864.968,4872.916', '2022-03-11 14:35:00,4873.909,4874.903,4850.066,4855.033', '2022-03-11 14:40:00,4855.033,4860.001,4849.073,4853.047', '2022-03-11 14:45:00,4853.047,4862.981,4852.053,4862.981', '2022-03-11 14:50:00,4861.988,4872.916,4860.994,4870.929', '2022-03-11 14:55:00,4869.935,4892.785,4869.935,4883.844', '2022-03-11 15:00:00,4883.844,4886.824,4864.968,4884.837', '2022-03-11 21:05:00,4840.132,4843.112,4827.217,4839.138', '2022-03-11 21:10:00,4838.145,4855.033,4835.164,4852.053', '2022-03-11 21:15:00,4852.053,4857.020,4846.092,4856.027', '2022-03-11 21:20:00,4856.027,4856.027,4847.086,4849.073', '2022-03-11 21:25:00,4849.073,4857.020,4848.079,4852.053', '2022-03-11 21:30:00,4851.060,4856.027,4848.079,4853.047', '2022-03-11 21:35:00,4853.047,4853.047,4844.105,4851.060', '2022-03-11 21:40:00,4850.066,4869.935,4849.073,4867.948', '2022-03-11 21:45:00,4868.942,4879.870,4866.955,4878.877', '2022-03-11 21:50:00,4878.877,4880.863,4871.922,4880.863', '2022-03-11 21:55:00,4879.870,4882.850,4875.896,4876.890', '2022-03-11 22:00:00,4877.883,4885.831,4871.922,4876.890', '2022-03-11 22:05:00,4877.883,4878.877,4862.981,4868.942', '2022-03-11 22:10:00,4868.942,4877.883,4867.948,4872.916', '2022-03-11 22:15:00,4872.916,4876.890,4871.922,4874.903', '2022-03-11 22:20:00,4873.909,4875.896,4864.968,4867.948', '2022-03-11 22:25:00,4868.942,4868.942,4860.001,4867.948', '2022-03-11 22:30:00,4868.942,4872.916,4865.962,4867.948', '2022-03-11 22:35:00,4867.948,4872.916,4865.962,4871.922', '2022-03-11 22:40:00,4872.916,4875.896,4870.929,4873.909', '2022-03-11 22:45:00,4872.916,4874.903,4852.053,4857.020', '2022-03-11 22:50:00,4857.020,4865.962,4854.040,4861.988', '2022-03-11 22:55:00,4860.994,4864.968,4854.040,4856.027', '2022-03-11 23:00:00,4857.020,4857.020,4836.158,4836.158', '2022-03-14 09:05:00,4786.485,4786.485,4698.067,4717.936', '2022-03-14 09:10:00,4717.936,4738.799,4711.975,4735.818', '2022-03-14 09:15:00,4733.832,4735.818,4723.897,4726.877', '2022-03-14 09:20:00,4727.871,4766.616,4722.903,4751.714', '2022-03-14 09:25:00,4750.720,4759.661,4743.766,4753.701', '2022-03-14 09:30:00,4752.707,4757.675,4746.746,4750.720', '2022-03-14 09:35:00,4750.720,4750.720,4731.845,4738.799', '2022-03-14 09:40:00,4738.799,4753.701,4734.825,4748.733', '2022-03-14 09:45:00,4748.733,4755.688,4746.746,4753.701', '2022-03-14 09:50:00,4753.701,4764.629,4748.733,4763.635', '2022-03-14 09:55:00,4762.642,4786.485,4760.655,4777.544', '2022-03-14 10:00:00,4778.537,4780.524,4759.661,4760.655', '2022-03-14 10:05:00,4762.642,4765.622,4755.688,4760.655', '2022-03-14 10:10:00,4761.648,4762.642,4754.694,4760.655', '2022-03-14 10:15:00,4761.648,4775.557,4759.661,4773.570', '2022-03-14 10:35:00,4769.596,4770.589,4760.655,4765.622', '2022-03-14 10:40:00,4766.616,4771.583,4763.635,4770.589', '2022-03-14 10:45:00,4770.589,4770.589,4748.733,4752.707', '2022-03-14 10:50:00,4752.707,4758.668,4746.746,4754.694', '2022-03-14 10:55:00,4754.694,4754.694,4746.746,4753.701', '2022-03-14 11:00:00,4753.701,4754.694,4748.733,4750.720', '2022-03-14 11:05:00,4749.727,4754.694,4741.779,4742.773', '2022-03-14 11:10:00,4741.779,4745.753,4738.799,4739.792', '2022-03-14 11:15:00,4739.792,4747.740,4736.812,4737.805', '2022-03-14 11:20:00,4736.812,4747.740,4734.825,4746.746', '2022-03-14 11:25:00,4746.746,4766.616,4744.760,4759.661', '2022-03-14 11:30:00,4758.668,4760.655,4730.851,4734.825', '2022-03-14 13:35:00,4727.871,4737.805,4714.956,4717.936', '2022-03-14 13:40:00,4716.943,4719.923,4710.982,4717.936', '2022-03-14 13:45:00,4718.930,4725.884,4716.943,4725.884', '2022-03-14 13:50:00,4725.884,4725.884,4708.995,4720.917', '2022-03-14 13:55:00,4719.923,4720.917,4704.028,4705.021', '2022-03-14 14:00:00,4704.028,4705.021,4694.093,4702.041', '2022-03-14 14:05:00,4702.041,4711.975,4695.087,4703.034', '2022-03-14 14:10:00,4703.034,4704.028,4689.126,4695.087', '2022-03-14 14:15:00,4694.093,4698.067,4689.126,4690.119', '2022-03-14 14:20:00,4690.119,4704.028,4686.145,4703.034', '2022-03-14 14:25:00,4704.028,4708.995,4694.093,4695.087', '2022-03-14 14:30:00,4695.087,4702.041,4692.106,4694.093', '2022-03-14 14:35:00,4693.100,4700.054,4687.139,4690.119', '2022-03-14 14:40:00,4690.119,4702.041,4689.126,4699.060', '2022-03-14 14:45:00,4699.060,4702.041,4689.126,4692.106', '2022-03-14 14:50:00,4692.106,4700.054,4686.145,4691.113', '2022-03-14 14:55:00,4692.106,4695.087,4680.185,4685.152', '2022-03-14 15:00:00,4685.152,4685.152,4662.302,4664.289', '2022-03-14 21:05:00,4663.296,4694.093,4659.322,4692.106', '2022-03-14 21:10:00,4692.106,4700.054,4685.152,4698.067', '2022-03-14 21:15:00,4698.067,4700.054,4684.159,4685.152', '2022-03-14 21:20:00,4686.145,4697.074,4684.159,4695.087', '2022-03-14 21:25:00,4695.087,4704.028,4694.093,4701.047', '2022-03-14 21:30:00,4700.054,4704.028,4698.067,4700.054', '2022-03-14 21:35:00,4700.054,4701.047,4691.113,4700.054', '2022-03-14 21:40:00,4698.067,4707.008,4697.074,4701.047', '2022-03-14 21:45:00,4702.041,4704.028,4699.060,4701.047', '2022-03-14 21:50:00,4702.041,4702.041,4694.093,4696.080', '2022-03-14 21:55:00,4697.074,4704.028,4695.087,4696.080', '2022-03-14 22:00:00,4696.080,4698.067,4689.126,4691.113', '2022-03-14 22:05:00,4691.113,4694.093,4681.178,4693.100', '2022-03-14 22:10:00,4693.100,4695.087,4687.139,4692.106', '2022-03-14 22:15:00,4693.100,4693.100,4683.165,4683.165', '2022-03-14 22:20:00,4684.159,4692.106,4683.165,4691.113', '2022-03-14 22:25:00,4692.106,4710.982,4687.139,4704.028', '2022-03-14 22:30:00,4703.034,4708.995,4701.047,4704.028', '2022-03-14 22:35:00,4704.028,4708.002,4700.054,4706.015', '2022-03-14 22:40:00,4707.008,4712.969,4701.047,4703.034', '2022-03-14 22:45:00,4704.028,4705.021,4694.093,4695.087', '2022-03-14 22:50:00,4695.087,4699.060,4686.145,4689.126', '2022-03-14 22:55:00,4690.119,4702.041,4688.132,4702.041', '2022-03-14 23:00:00,4702.041,4708.995,4697.074,4708.002', '2022-03-15 09:05:00,4705.021,4705.021,4686.145,4690.119', '2022-03-15 09:10:00,4690.119,4707.008,4684.159,4703.034', '2022-03-15 09:15:00,4705.021,4707.008,4690.119,4700.054', '2022-03-15 09:20:00,4701.047,4701.047,4689.126,4692.106', '2022-03-15 09:25:00,4691.113,4693.100,4660.316,4661.309', '2022-03-15 09:30:00,4662.302,4672.237,4655.348,4668.263', '2022-03-15 09:35:00,4666.276,4682.172,4665.283,4667.270', '2022-03-15 09:40:00,4667.270,4668.263,4650.381,4667.270', '2022-03-15 09:45:00,4667.270,4677.204,4663.296,4672.237', '2022-03-15 09:50:00,4674.224,4685.152,4671.244,4671.244', '2022-03-15 09:55:00,4671.244,4672.237,4657.335,4657.335', '2022-03-15 10:00:00,4657.335,4669.257,4655.348,4668.263', '2022-03-15 10:05:00,4668.263,4743.766,4663.296,4738.799', '2022-03-15 10:10:00,4737.805,4754.694,4726.877,4753.701', '2022-03-15 10:15:00,4750.720,4763.635,4735.818,4761.648', '2022-03-15 10:35:00,4760.655,4776.550,4760.655,4770.589', '2022-03-15 10:40:00,4770.589,4770.589,4753.701,4754.694', '2022-03-15 10:45:00,4753.701,4764.629,4751.714,4761.648', '2022-03-15 10:50:00,4762.642,4772.576,4760.655,4766.616', '2022-03-15 10:55:00,4766.616,4792.446,4766.616,4781.518', '2022-03-15 11:00:00,4781.518,4783.504,4772.576,4773.570', '2022-03-15 11:05:00,4773.570,4784.498,4770.589,4781.518', '2022-03-15 11:10:00,4781.518,4785.491,4776.550,4778.537', '2022-03-15 11:15:00,4778.537,4781.518,4773.570,4777.544', '2022-03-15 11:20:00,4777.544,4781.518,4772.576,4773.570', '2022-03-15 11:25:00,4772.576,4787.478,4768.603,4768.603', '2022-03-15 11:30:00,4768.603,4776.550,4754.694,4755.688', '2022-03-15 13:35:00,4748.733,4748.733,4730.851,4741.779', '2022-03-15 13:40:00,4740.786,4748.733,4737.805,4738.799', '2022-03-15 13:45:00,4739.792,4743.766,4729.858,4733.832', '2022-03-15 13:50:00,4733.832,4739.792,4724.890,4730.851', '2022-03-15 13:55:00,4731.845,4736.812,4726.877,4728.864', '2022-03-15 14:00:00,4729.858,4736.812,4726.877,4734.825', '2022-03-15 14:05:00,4733.832,4734.825,4721.910,4728.864', '2022-03-15 14:10:00,4726.877,4730.851,4720.917,4729.858', '2022-03-15 14:15:00,4729.858,4749.727,4728.864,4742.773', '2022-03-15 14:20:00,4741.779,4747.740,4734.825,4740.786', '2022-03-15 14:25:00,4739.792,4742.773,4731.845,4737.805', '2022-03-15 14:30:00,4737.805,4738.799,4721.910,4723.897', '2022-03-15 14:35:00,4724.890,4731.845,4718.930,4728.864', '2022-03-15 14:40:00,4728.864,4741.779,4723.897,4735.818', '2022-03-15 14:45:00,4736.812,4737.805,4724.890,4734.825', '2022-03-15 14:50:00,4733.832,4743.766,4729.858,4730.851', '2022-03-15 14:55:00,4730.851,4738.799,4724.890,4735.818', '2022-03-15 15:00:00,4736.812,4736.812,4719.923,4721.910', '2022-03-15 21:05:00,4699.060,4728.864,4699.060,4721.910', '2022-03-15 21:10:00,4721.910,4742.773,4720.917,4742.773', '2022-03-15 21:15:00,4742.773,4753.701,4739.792,4750.720', '2022-03-15 21:20:00,4751.714,4751.714,4732.838,4737.805', '2022-03-15 21:25:00,4736.812,4740.786,4724.890,4728.864', '2022-03-15 21:30:00,4727.871,4737.805,4727.871,4733.832', '2022-03-15 21:35:00,4733.832,4734.825,4728.864,4732.838', '2022-03-15 21:40:00,4733.832,4741.779,4730.851,4738.799', '2022-03-15 21:45:00,4739.792,4742.773,4733.832,4733.832', '2022-03-15 21:50:00,4733.832,4748.733,4732.838,4743.766', '2022-03-15 21:55:00,4744.760,4747.740,4736.812,4740.786', '2022-03-15 22:00:00,4740.786,4743.766,4735.818,4741.779', '2022-03-15 22:05:00,4740.786,4748.733,4738.799,4745.753', '2022-03-15 22:10:00,4745.753,4756.681,4744.760,4751.714', '2022-03-15 22:15:00,4751.714,4756.681,4747.740,4750.720', '2022-03-15 22:20:00,4750.720,4754.694,4735.818,4735.818', '2022-03-15 22:25:00,4736.812,4747.740,4736.812,4746.746', '2022-03-15 22:30:00,4745.753,4747.740,4741.779,4744.760', '2022-03-15 22:35:00,4744.760,4756.681,4743.766,4755.688', '2022-03-15 22:40:00,4757.675,4763.635,4751.714,4753.701', '2022-03-15 22:45:00,4754.694,4768.603,4753.701,4764.629', '2022-03-15 22:50:00,4765.622,4773.570,4762.642,4772.576', '2022-03-15 22:55:00,4772.576,4773.570,4759.661,4762.642', '2022-03-15 23:00:00,4761.648,4767.609,4759.661,4765.622', '2022-03-16 09:05:00,4766.616,4788.472,4766.616,4776.550', '2022-03-16 09:10:00,4776.550,4780.524,4769.596,4772.576', '2022-03-16 09:15:00,4772.576,4783.504,4772.576,4783.504', '2022-03-16 09:20:00,4784.498,4805.361,4784.498,4800.393', '2022-03-16 09:25:00,4800.393,4802.380,4792.446,4800.393', '2022-03-16 09:30:00,4799.400,4803.374,4795.426,4799.400', '2022-03-16 09:35:00,4799.400,4800.393,4789.465,4792.446', '2022-03-16 09:40:00,4792.446,4796.419,4785.491,4788.472', '2022-03-16 09:45:00,4788.472,4795.426,4775.557,4779.531', '2022-03-16 09:50:00,4779.531,4788.472,4777.544,4781.518', '2022-03-16 09:55:00,4781.518,4786.485,4778.537,4784.498', '2022-03-16 10:00:00,4784.498,4794.433,4783.504,4786.485', '2022-03-16 10:05:00,4787.478,4788.472,4767.609,4772.576', '2022-03-16 10:10:00,4771.583,4778.537,4764.629,4774.563', '2022-03-16 10:15:00,4773.570,4780.524,4771.583,4779.531', '2022-03-16 10:35:00,4780.524,4783.504,4769.596,4772.576', '2022-03-16 10:40:00,4772.576,4780.524,4765.622,4772.576', '2022-03-16 10:45:00,4773.570,4777.544,4760.655,4762.642', '2022-03-16 10:50:00,4763.635,4770.589,4761.648,4764.629', '2022-03-16 10:55:00,4765.622,4767.609,4757.675,4763.635', '2022-03-16 11:00:00,4763.635,4777.544,4763.635,4772.576', '2022-03-16 11:05:00,4772.576,4784.498,4767.609,4779.531', '2022-03-16 11:10:00,4779.531,4781.518,4772.576,4778.537', '2022-03-16 11:15:00,4779.531,4787.478,4776.550,4780.524', '2022-03-16 11:20:00,4780.524,4781.518,4764.629,4766.616', '2022-03-16 11:25:00,4767.609,4774.563,4759.661,4770.589', '2022-03-16 11:30:00,4770.589,4781.518,4766.616,4775.557', '2022-03-16 13:35:00,4798.406,4823.243,4798.406,4820.262', '2022-03-16 13:40:00,4821.256,4832.184,4813.308,4820.262', '2022-03-16 13:45:00,4820.262,4824.236,4810.328,4814.302', '2022-03-16 13:50:00,4815.295,4823.243,4814.302,4819.269', '2022-03-16 13:55:00,4820.262,4822.249,4815.295,4815.295', '2022-03-16 14:00:00,4816.289,4830.197,4814.302,4826.223', '2022-03-16 14:05:00,4827.217,4838.145,4827.217,4838.145', '2022-03-16 14:10:00,4838.145,4844.105,4835.164,4836.158', '2022-03-16 14:15:00,4836.158,4846.092,4835.164,4844.105', '2022-03-16 14:20:00,4843.112,4848.079,4838.145,4847.086', '2022-03-16 14:25:00,4847.086,4849.073,4840.132,4844.105', '2022-03-16 14:30:00,4843.112,4846.092,4835.164,4840.132', '2022-03-16 14:35:00,4841.125,4843.112,4830.197,4837.151', '2022-03-16 14:40:00,4836.158,4851.060,4836.158,4842.119', '2022-03-16 14:45:00,4842.119,4853.047,4841.125,4853.047', '2022-03-16 14:50:00,4853.047,4861.988,4846.092,4860.994', '2022-03-16 14:55:00,4860.994,4865.962,4857.020,4865.962', '2022-03-16 15:00:00,4864.968,4875.896,4863.975,4871.922', '2022-03-16 21:05:00,4887.818,4907.687,4881.857,4898.746', '2022-03-16 21:10:00,4899.739,4907.687,4893.778,4907.687', '2022-03-16 21:15:00,4907.687,4909.674,4897.752,4909.674', '2022-03-16 21:20:00,4908.680,4913.648,4897.752,4904.706', '2022-03-16 21:25:00,4904.706,4904.706,4889.805,4891.791', '2022-03-16 21:30:00,4891.791,4898.746,4890.798,4897.752', '2022-03-16 21:35:00,4896.759,4901.726,4889.805,4890.798', '2022-03-16 21:40:00,4890.798,4894.772,4881.857,4886.824', '2022-03-16 21:45:00,4886.824,4886.824,4874.903,4885.831', '2022-03-16 21:50:00,4885.831,4889.805,4878.877,4882.850', '2022-03-16 21:55:00,4881.857,4895.765,4881.857,4891.791', '2022-03-16 22:00:00,4891.791,4892.785,4882.850,4883.844', '2022-03-16 22:05:00,4884.837,4891.791,4879.870,4887.818', '2022-03-16 22:10:00,4886.824,4888.811,4877.883,4877.883', '2022-03-16 22:15:00,4878.877,4881.857,4862.981,4866.955', '2022-03-16 22:20:00,4866.955,4874.903,4859.007,4868.942', '2022-03-16 22:25:00,4867.948,4878.877,4865.962,4872.916', '2022-03-16 22:30:00,4872.916,4878.877,4857.020,4857.020', '2022-03-16 22:35:00,4857.020,4866.955,4852.053,4865.962', '2022-03-16 22:40:00,4866.955,4868.942,4856.027,4858.014', '2022-03-16 22:45:00,4859.007,4872.916,4854.040,4866.955', '2022-03-16 22:50:00,4867.948,4875.896,4862.981,4869.935', '2022-03-16 22:55:00,4869.935,4871.922,4863.975,4865.962', '2022-03-16 23:00:00,4865.962,4867.948,4843.112,4846.092', '2022-03-17 09:05:00,4848.079,4891.791,4848.079,4888.811', '2022-03-17 09:10:00,4887.818,4891.791,4880.863,4890.798', '2022-03-17 09:15:00,4891.791,4891.791,4877.883,4882.850', '2022-03-17 09:20:00,4883.844,4887.818,4878.877,4880.863', '2022-03-17 09:25:00,4880.863,4881.857,4871.922,4877.883', '2022-03-17 09:30:00,4878.877,4886.824,4877.883,4885.831', '2022-03-17 09:35:00,4885.831,4886.824,4874.903,4875.896', '2022-03-17 09:40:00,4874.903,4876.890,4862.981,4863.975', '2022-03-17 09:45:00,4863.975,4871.922,4861.988,4867.948', '2022-03-17 09:50:00,4867.948,4876.890,4864.968,4876.890', '2022-03-17 09:55:00,4876.890,4876.890,4862.981,4866.955', '2022-03-17 10:00:00,4866.955,4868.942,4850.066,4854.040', '2022-03-17 10:05:00,4855.033,4860.001,4836.158,4845.099', '2022-03-17 10:10:00,4845.099,4857.020,4843.112,4855.033', '2022-03-17 10:15:00,4853.047,4859.007,4851.060,4857.020', '2022-03-17 10:35:00,4857.020,4872.916,4857.020,4864.968', '2022-03-17 10:40:00,4863.975,4868.942,4863.975,4863.975', '2022-03-17 10:45:00,4864.968,4866.955,4861.988,4865.962', '2022-03-17 10:50:00,4865.962,4865.962,4854.040,4859.007', '2022-03-17 10:55:00,4859.007,4865.962,4855.033,4865.962', '2022-03-17 11:00:00,4864.968,4871.922,4864.968,4868.942', '2022-03-17 11:05:00,4868.942,4882.850,4868.942,4881.857', '2022-03-17 11:10:00,4882.850,4887.818,4876.890,4883.844', '2022-03-17 11:15:00,4883.844,4889.805,4878.877,4885.831', '2022-03-17 11:20:00,4886.824,4887.818,4878.877,4882.850', '2022-03-17 11:25:00,4881.857,4888.811,4880.863,4886.824', '2022-03-17 11:30:00,4886.824,4895.765,4873.909,4874.903', '2022-03-17 13:35:00,4864.968,4864.968,4845.099,4851.060', '2022-03-17 13:40:00,4851.060,4868.942,4850.066,4866.955', '2022-03-17 13:45:00,4866.955,4875.896,4860.994,4866.955', '2022-03-17 13:50:00,4866.955,4872.916,4860.001,4870.929', '2022-03-17 13:55:00,4870.929,4870.929,4861.988,4863.975', '2022-03-17 14:00:00,4865.962,4869.935,4856.027,4857.020', '2022-03-17 14:05:00,4856.027,4859.007,4848.079,4850.066', '2022-03-17 14:10:00,4850.066,4860.001,4849.073,4857.020', '2022-03-17 14:15:00,4857.020,4860.994,4851.060,4854.040', '2022-03-17 14:20:00,4853.047,4857.020,4851.060,4856.027', '2022-03-17 14:25:00,4856.027,4861.988,4853.047,4860.994', '2022-03-17 14:30:00,4860.994,4865.962,4854.040,4860.001', '2022-03-17 14:35:00,4860.001,4862.981,4849.073,4849.073', '2022-03-17 14:40:00,4850.066,4853.047,4842.119,4849.073', '2022-03-17 14:45:00,4848.079,4848.079,4830.197,4840.132', '2022-03-17 14:50:00,4841.125,4851.060,4837.151,4845.099', '2022-03-17 14:55:00,4843.112,4858.014,4843.112,4851.060', '2022-03-17 15:00:00,4852.053,4871.922,4850.066,4869.935', '2022-03-17 21:05:00,4869.935,4885.831,4862.981,4866.955', '2022-03-17 21:10:00,4866.955,4871.922,4860.994,4867.948', '2022-03-17 21:15:00,4868.942,4869.935,4861.988,4864.968', '2022-03-17 21:20:00,4864.968,4866.955,4858.014,4860.994', '2022-03-17 21:25:00,4860.994,4867.948,4860.994,4861.988', '2022-03-17 21:30:00,4861.988,4869.935,4859.007,4869.935', '2022-03-17 21:35:00,4869.935,4877.883,4868.942,4874.903', '2022-03-17 21:40:00,4873.909,4892.785,4873.909,4884.837', '2022-03-17 21:45:00,4885.831,4888.811,4881.857,4884.837', '2022-03-17 21:50:00,4884.837,4887.818,4879.870,4881.857', '2022-03-17 21:55:00,4882.850,4886.824,4875.896,4885.831', '2022-03-17 22:00:00,4884.837,4892.785,4882.850,4891.791', '2022-03-17 22:05:00,4890.798,4892.785,4883.844,4884.837', '2022-03-17 22:10:00,4886.824,4887.818,4879.870,4885.831', '2022-03-17 22:15:00,4886.824,4890.798,4883.844,4890.798', '2022-03-17 22:20:00,4889.805,4891.791,4882.850,4883.844', '2022-03-17 22:25:00,4882.850,4886.824,4877.883,4879.870', '2022-03-17 22:30:00,4879.870,4883.844,4878.877,4879.870', '2022-03-17 22:35:00,4879.870,4880.863,4868.942,4875.896', '2022-03-17 22:40:00,4875.896,4889.805,4875.896,4885.831', '2022-03-17 22:45:00,4886.824,4892.785,4882.850,4891.791', '2022-03-17 22:50:00,4891.791,4902.720,4891.791,4895.765', '2022-03-17 22:55:00,4894.772,4898.746,4886.824,4894.772', '2022-03-17 23:00:00,4893.778,4903.713,4893.778,4900.733', '2022-03-18 09:05:00,4904.706,4911.661,4891.791,4903.713', '2022-03-18 09:10:00,4903.713,4910.667,4898.746,4907.687', '2022-03-18 09:15:00,4906.693,4908.680,4899.739,4906.693', '2022-03-18 09:20:00,4908.680,4908.680,4901.726,4904.706', '2022-03-18 09:25:00,4905.700,4915.634,4903.713,4907.687', '2022-03-18 09:30:00,4907.687,4909.674,4900.733,4903.713', '2022-03-18 09:35:00,4904.706,4906.693,4897.752,4902.720', '2022-03-18 09:40:00,4903.713,4906.693,4901.726,4906.693', '2022-03-18 09:45:00,4907.687,4907.687,4895.765,4897.752', '2022-03-18 09:50:00,4896.759,4902.720,4896.759,4899.739', '2022-03-18 09:55:00,4898.746,4902.720,4893.778,4893.778', '2022-03-18 10:00:00,4894.772,4902.720,4893.778,4899.739', '2022-03-18 10:05:00,4898.746,4905.700,4897.752,4903.713', '2022-03-18 10:10:00,4903.713,4912.654,4900.733,4911.661', '2022-03-18 10:15:00,4912.654,4915.634,4906.693,4914.641', '2022-03-18 10:35:00,4915.634,4917.621,4906.693,4913.648', '2022-03-18 10:40:00,4914.641,4914.641,4905.700,4907.687', '2022-03-18 10:45:00,4907.687,4909.674,4905.700,4906.693', '2022-03-18 10:50:00,4906.693,4908.680,4901.726,4903.713', '2022-03-18 10:55:00,4903.713,4907.687,4899.739,4900.733', '2022-03-18 11:00:00,4900.733,4906.693,4898.746,4904.706', '2022-03-18 11:05:00,4904.706,4909.674,4904.706,4906.693', '2022-03-18 11:10:00,4906.693,4907.687,4901.726,4903.713', '2022-03-18 11:15:00,4904.706,4907.687,4897.752,4898.746', '2022-03-18 11:20:00,4897.752,4900.733,4882.850,4883.844', '2022-03-18 11:25:00,4884.837,4890.798,4879.870,4887.818', '2022-03-18 11:30:00,4886.824,4893.778,4881.857,4889.805', '2022-03-18 13:35:00,4894.772,4900.733,4872.916,4876.890', '2022-03-18 13:40:00,4876.890,4883.844,4872.916,4882.850', '2022-03-18 13:45:00,4882.850,4889.805,4879.870,4884.837', '2022-03-18 13:50:00,4884.837,4887.818,4881.857,4883.844', '2022-03-18 13:55:00,4882.850,4883.844,4877.883,4881.857', '2022-03-18 14:00:00,4880.863,4885.831,4877.883,4880.863', '2022-03-18 14:05:00,4880.863,4886.824,4874.903,4879.870', '2022-03-18 14:10:00,4878.877,4895.765,4878.877,4893.778', '2022-03-18 14:15:00,4894.772,4906.693,4893.778,4900.733', '2022-03-18 14:20:00,4900.733,4904.706,4895.765,4900.733', '2022-03-18 14:25:00,4901.726,4907.687,4895.765,4895.765', '2022-03-18 14:30:00,4894.772,4899.739,4893.778,4896.759', '2022-03-18 14:35:00,4896.759,4900.733,4890.798,4898.746', '2022-03-18 14:40:00,4899.739,4903.713,4897.752,4903.713', '2022-03-18 14:45:00,4903.713,4904.706,4895.765,4901.726', '2022-03-18 14:50:00,4902.720,4912.654,4901.726,4909.674', '2022-03-18 14:55:00,4910.667,4911.661,4905.700,4908.680', '2022-03-18 15:00:00,4907.687,4922.589,4905.700,4920.602', '2022-03-18 21:05:00,4890.798,4908.680,4890.798,4897.752', '2022-03-18 21:10:00,4896.759,4896.759,4882.850,4887.818', '2022-03-18 21:15:00,4886.824,4890.798,4883.844,4887.818', '2022-03-18 21:20:00,4887.818,4900.733,4883.844,4897.752', '2022-03-18 21:25:00,4897.752,4905.700,4897.752,4899.739', '2022-03-18 21:30:00,4900.733,4904.706,4899.739,4902.720', '2022-03-18 21:35:00,4902.720,4904.706,4894.772,4899.739', '2022-03-18 21:40:00,4899.739,4899.739,4893.778,4897.752', '2022-03-18 21:45:00,4897.752,4897.752,4891.791,4896.759', '2022-03-18 21:50:00,4897.752,4899.739,4893.778,4898.746', '2022-03-18 21:55:00,4897.752,4901.726,4891.791,4892.785', '2022-03-18 22:00:00,4892.785,4893.778,4879.870,4885.831', '2022-03-18 22:05:00,4885.831,4892.785,4883.844,4888.811', '2022-03-18 22:10:00,4889.805,4890.798,4884.837,4884.837', '2022-03-18 22:15:00,4884.837,4890.798,4881.857,4887.818', '2022-03-18 22:20:00,4887.818,4895.765,4886.824,4890.798', '2022-03-18 22:25:00,4891.791,4895.765,4891.791,4895.765', '2022-03-18 22:30:00,4895.765,4899.739,4894.772,4897.752', '2022-03-18 22:35:00,4897.752,4909.674,4897.752,4908.680', '2022-03-18 22:40:00,4907.687,4909.674,4902.720,4906.693', '2022-03-18 22:45:00,4906.693,4910.667,4903.713,4909.674', '2022-03-18 22:50:00,4908.680,4911.661,4902.720,4906.693', '2022-03-18 22:55:00,4905.700,4910.667,4904.706,4908.680', '2022-03-18 23:00:00,4907.687,4916.628,4905.700,4914.641', '2022-03-21 09:05:00,4907.687,4913.648,4882.850,4884.837', '2022-03-21 09:10:00,4884.837,4899.739,4877.883,4896.759', '2022-03-21 09:15:00,4895.765,4932.523,4888.811,4931.530', '2022-03-21 09:20:00,4934.510,4947.425,4931.530,4944.445', '2022-03-21 09:25:00,4944.445,4946.432,4930.536,4938.484', '2022-03-21 09:30:00,4937.491,4942.458,4922.589,4930.536', '2022-03-21 09:35:00,4931.530,4937.491,4924.576,4930.536', '2022-03-21 09:40:00,4929.543,4935.504,4919.608,4921.595', '2022-03-21 09:45:00,4921.595,4923.582,4911.661,4918.615', '2022-03-21 09:50:00,4917.621,4927.556,4916.628,4924.576', '2022-03-21 09:55:00,4923.582,4926.563,4912.654,4914.641', '2022-03-21 10:00:00,4914.641,4917.621,4898.746,4899.739', '2022-03-21 10:05:00,4898.746,4911.661,4888.811,4902.720', '2022-03-21 10:10:00,4902.720,4907.687,4892.785,4893.778', '2022-03-21 10:15:00,4894.772,4897.752,4882.850,4886.824', '2022-03-21 10:35:00,4886.824,4897.752,4882.850,4883.844', '2022-03-21 10:40:00,4883.844,4891.791,4881.857,4882.850', '2022-03-21 10:45:00,4881.857,4890.798,4876.890,4888.811', '2022-03-21 10:50:00,4888.811,4897.752,4887.818,4891.791', '2022-03-21 10:55:00,4891.791,4898.746,4885.831,4896.759', '2022-03-21 11:00:00,4894.772,4902.720,4892.785,4899.739', '2022-03-21 11:05:00,4899.739,4899.739,4891.791,4895.765', '2022-03-21 11:10:00,4895.765,4898.746,4885.831,4889.805', '2022-03-21 11:15:00,4888.811,4895.765,4886.824,4887.818', '2022-03-21 11:20:00,4885.831,4892.785,4885.831,4886.824', '2022-03-21 11:25:00,4886.824,4886.824,4870.929,4874.903', '2022-03-21 11:30:00,4874.903,4879.870,4860.001,4862.981', '2022-03-21 13:35:00,4849.073,4875.896,4838.145,4870.929', '2022-03-21 13:40:00,4869.935,4871.922,4860.994,4863.975', '2022-03-21 13:45:00,4864.968,4871.922,4858.014,4859.007', '2022-03-21 13:50:00,4859.007,4859.007,4848.079,4850.066', '2022-03-21 13:55:00,4851.060,4865.962,4849.073,4865.962', '2022-03-21 14:00:00,4865.962,4865.962,4857.020,4863.975', '2022-03-21 14:05:00,4861.988,4871.922,4859.007,4871.922', '2022-03-21 14:10:00,4870.929,4875.896,4864.968,4866.955', '2022-03-21 14:15:00,4865.962,4873.909,4864.968,4873.909', '2022-03-21 14:20:00,4872.916,4875.896,4868.942,4868.942', '2022-03-21 14:25:00,4869.935,4881.857,4865.962,4879.870', '2022-03-21 14:30:00,4879.870,4885.831,4876.890,4885.831', '2022-03-21 14:35:00,4884.837,4885.831,4877.883,4883.844', '2022-03-21 14:40:00,4884.837,4892.785,4883.844,4885.831', '2022-03-21 14:45:00,4885.831,4890.798,4878.877,4880.863', '2022-03-21 14:50:00,4880.863,4887.818,4874.903,4876.890', '2022-03-21 14:55:00,4876.890,4888.811,4876.890,4886.824', '2022-03-21 15:00:00,4886.824,4898.746,4886.824,4890.798', '2022-03-21 21:05:00,4876.890,4893.778,4872.916,4878.877', '2022-03-21 21:10:00,4880.863,4885.831,4875.896,4876.890', '2022-03-21 21:15:00,4876.890,4882.850,4865.962,4873.909', '2022-03-21 21:20:00,4873.909,4883.844,4870.929,4882.850', '2022-03-21 21:25:00,4882.850,4890.798,4881.857,4888.811', '2022-03-21 21:30:00,4888.811,4911.661,4887.818,4911.661', '2022-03-21 21:35:00,4911.661,4912.654,4900.733,4906.693', '2022-03-21 21:40:00,4906.693,4907.687,4900.733,4904.706', '2022-03-21 21:45:00,4904.706,4906.693,4897.752,4902.720', '2022-03-21 21:50:00,4903.713,4904.706,4899.739,4904.706', '2022-03-21 21:55:00,4904.706,4910.667,4904.706,4906.693', '2022-03-21 22:00:00,4906.693,4909.674,4903.713,4907.687', '2022-03-21 22:05:00,4908.680,4911.661,4904.706,4905.700', '2022-03-21 22:10:00,4904.706,4908.680,4898.746,4899.739', '2022-03-21 22:15:00,4899.739,4903.713,4897.752,4900.733', '2022-03-21 22:20:00,4899.739,4906.693,4899.739,4906.693', '2022-03-21 22:25:00,4906.693,4906.693,4899.739,4902.720', '2022-03-21 22:30:00,4903.713,4904.706,4898.746,4902.720', '2022-03-21 22:35:00,4903.713,4904.706,4899.739,4903.713', '2022-03-21 22:40:00,4903.713,4916.628,4903.713,4910.667', '2022-03-21 22:45:00,4910.667,4913.648,4904.706,4905.700', '2022-03-21 22:50:00,4904.706,4908.680,4904.706,4908.680', '2022-03-21 22:55:00,4907.687,4908.680,4894.772,4905.700', '2022-03-21 23:00:00,4907.687,4909.674,4904.706,4907.687', '2022-03-22 09:05:00,4908.680,4917.621,4900.733,4915.634', '2022-03-22 09:10:00,4915.634,4917.621,4903.713,4903.713', '2022-03-22 09:15:00,4904.706,4908.680,4902.720,4904.706', '2022-03-22 09:20:00,4903.713,4913.648,4903.713,4906.693', '2022-03-22 09:25:00,4907.687,4913.648,4905.700,4910.667', '2022-03-22 09:30:00,4910.667,4910.667,4902.720,4909.674', '2022-03-22 09:35:00,4909.674,4912.654,4904.706,4912.654', '2022-03-22 09:40:00,4912.654,4921.595,4910.667,4917.621', '2022-03-22 09:45:00,4919.608,4921.595,4912.654,4915.634', '2022-03-22 09:50:00,4915.634,4918.615,4908.680,4913.648', '2022-03-22 09:55:00,4914.641,4917.621,4912.654,4912.654', '2022-03-22 10:00:00,4913.648,4917.621,4908.680,4917.621', '2022-03-22 10:05:00,4916.628,4921.595,4911.661,4920.602', '2022-03-22 10:10:00,4922.589,4922.589,4912.654,4918.615', '2022-03-22 10:15:00,4917.621,4921.595,4913.648,4918.615', '2022-03-22 10:35:00,4909.674,4916.628,4905.700,4910.667', '2022-03-22 10:40:00,4911.661,4914.641,4899.739,4903.713', '2022-03-22 10:45:00,4902.720,4906.693,4891.791,4897.752', '2022-03-22 10:50:00,4896.759,4900.733,4888.811,4890.798', '2022-03-22 10:55:00,4890.798,4892.785,4879.870,4885.831', '2022-03-22 11:00:00,4884.837,4894.772,4883.844,4889.805', '2022-03-22 11:05:00,4888.811,4893.778,4885.831,4886.824', '2022-03-22 11:10:00,4886.824,4888.811,4882.850,4884.837', '2022-03-22 11:15:00,4884.837,4889.805,4878.877,4880.863', '2022-03-22 11:20:00,4880.863,4895.765,4879.870,4892.785', '2022-03-22 11:25:00,4893.778,4902.720,4890.798,4899.739', '2022-03-22 11:30:00,4899.739,4910.667,4898.746,4903.713', '2022-03-22 13:35:00,4911.661,4912.654,4901.726,4905.700', '2022-03-22 13:40:00,4905.700,4906.693,4896.759,4902.720', '2022-03-22 13:45:00,4902.720,4906.693,4897.752,4905.700', '2022-03-22 13:50:00,4906.693,4906.693,4897.752,4902.720', '2022-03-22 13:55:00,4902.720,4903.713,4897.752,4900.733', '2022-03-22 14:00:00,4900.733,4905.700,4895.765,4904.706', '2022-03-22 14:05:00,4904.706,4909.674,4902.720,4906.693', '2022-03-22 14:10:00,4906.693,4908.680,4901.726,4902.720', '2022-03-22 14:15:00,4902.720,4907.687,4900.733,4907.687', '2022-03-22 14:20:00,4907.687,4908.680,4897.752,4899.739', '2022-03-22 14:25:00,4899.739,4901.726,4893.778,4898.746', '2022-03-22 14:30:00,4898.746,4899.739,4890.798,4894.772', '2022-03-22 14:35:00,4894.772,4905.700,4891.791,4903.713', '2022-03-22 14:40:00,4903.713,4907.687,4902.720,4904.706', '2022-03-22 14:45:00,4902.720,4907.687,4901.726,4902.720', '2022-03-22 14:50:00,4904.706,4911.661,4898.746,4898.746', '2022-03-22 14:55:00,4898.746,4903.713,4891.791,4894.772', '2022-03-22 15:00:00,4893.778,4895.765,4883.844,4885.831', '2022-03-22 21:05:00,4879.870,4896.759,4875.896,4890.798', '2022-03-22 21:10:00,4890.798,4896.759,4883.844,4884.837', '2022-03-22 21:15:00,4884.837,4887.818,4873.909,4874.903', '2022-03-22 21:20:00,4874.903,4878.877,4852.053,4860.994', '2022-03-22 21:25:00,4860.994,4864.968,4845.099,4848.079', '2022-03-22 21:30:00,4849.073,4860.001,4844.105,4849.073', '2022-03-22 21:35:00,4848.079,4854.040,4835.164,4851.060', '2022-03-22 21:40:00,4851.060,4860.994,4850.066,4857.020', '2022-03-22 21:45:00,4857.020,4862.981,4854.040,4860.994', '2022-03-22 21:50:00,4860.994,4862.981,4854.040,4862.981', '2022-03-22 21:55:00,4861.988,4866.955,4856.027,4866.955', '2022-03-22 22:00:00,4865.962,4874.903,4864.968,4865.962', '2022-03-22 22:05:00,4865.962,4867.948,4856.027,4856.027', '2022-03-22 22:10:00,4856.027,4863.975,4854.040,4861.988', '2022-03-22 22:15:00,4862.981,4867.948,4860.001,4863.975', '2022-03-22 22:20:00,4864.968,4871.922,4859.007,4870.929', '2022-03-22 22:25:00,4869.935,4877.883,4865.962,4871.922', '2022-03-22 22:30:00,4872.916,4875.896,4865.962,4872.916', '2022-03-22 22:35:00,4871.922,4875.896,4869.935,4870.929', '2022-03-22 22:40:00,4871.922,4872.916,4866.955,4868.942', '2022-03-22 22:45:00,4868.942,4868.942,4856.027,4858.014', '2022-03-22 22:50:00,4859.007,4865.962,4858.014,4863.975', '2022-03-22 22:55:00,4862.981,4872.916,4862.981,4871.922', '2022-03-22 23:00:00,4870.929,4872.916,4858.014,4867.948', '2022-03-23 09:05:00,4867.948,4874.903,4860.994,4866.955', '2022-03-23 09:10:00,4867.948,4874.903,4863.975,4865.962', '2022-03-23 09:15:00,4865.962,4870.929,4862.981,4866.955', '2022-03-23 09:20:00,4866.955,4870.929,4861.988,4870.929', '2022-03-23 09:25:00,4870.929,4875.896,4868.942,4873.909', '2022-03-23 09:30:00,4874.903,4888.811,4874.903,4888.811', '2022-03-23 09:35:00,4888.811,4893.778,4883.844,4891.791', '2022-03-23 09:40:00,4891.791,4892.785,4885.831,4889.805', '2022-03-23 09:45:00,4890.798,4891.791,4884.837,4889.805', '2022-03-23 09:50:00,4889.805,4895.765,4889.805,4894.772', '2022-03-23 09:55:00,4894.772,4905.700,4894.772,4897.752', '2022-03-23 10:00:00,4897.752,4899.739,4893.778,4898.746', '2022-03-23 10:05:00,4899.739,4910.667,4894.772,4907.687', '2022-03-23 10:10:00,4907.687,4910.667,4902.720,4907.687', '2022-03-23 10:15:00,4907.687,4908.680,4901.726,4906.693', '2022-03-23 10:35:00,4906.693,4909.674,4901.726,4903.713', '2022-03-23 10:40:00,4903.713,4906.693,4900.733,4905.700', '2022-03-23 10:45:00,4905.700,4905.700,4897.752,4899.739', '2022-03-23 10:50:00,4899.739,4906.693,4897.752,4903.713', '2022-03-23 10:55:00,4905.700,4908.680,4903.713,4908.680', '2022-03-23 11:00:00,4907.687,4909.674,4905.700,4905.700', '2022-03-23 11:05:00,4905.700,4915.634,4904.706,4913.648', '2022-03-23 11:10:00,4915.634,4926.563,4913.648,4916.628', '2022-03-23 11:15:00,4916.628,4923.582,4915.634,4922.589', '2022-03-23 11:20:00,4922.589,4936.497,4920.602,4935.504', '2022-03-23 11:25:00,4935.504,4937.491,4925.569,4926.563', '2022-03-23 11:30:00,4926.563,4932.523,4921.595,4931.530', '2022-03-23 13:35:00,4932.523,4937.491,4926.563,4934.510', '2022-03-23 13:40:00,4935.504,4939.478,4920.602,4922.589', '2022-03-23 13:45:00,4923.582,4924.576,4914.641,4917.621', '2022-03-23 13:50:00,4917.621,4929.543,4917.621,4918.615', '2022-03-23 13:55:00,4918.615,4923.582,4911.661,4912.654', '2022-03-23 14:00:00,4913.648,4919.608,4911.661,4918.615', '2022-03-23 14:05:00,4918.615,4927.556,4917.621,4927.556', '2022-03-23 14:10:00,4926.563,4930.536,4922.589,4925.569', '2022-03-23 14:15:00,4925.569,4927.556,4920.602,4926.563', '2022-03-23 14:20:00,4926.563,4929.543,4923.582,4927.556', '2022-03-23 14:25:00,4928.549,4928.549,4922.589,4925.569', '2022-03-23 14:30:00,4925.569,4935.504,4923.582,4933.517', '2022-03-23 14:35:00,4932.523,4936.497,4932.523,4934.510', '2022-03-23 14:40:00,4936.497,4937.491,4930.536,4934.510', '2022-03-23 14:45:00,4934.510,4944.445,4933.517,4941.464', '2022-03-23 14:50:00,4942.458,4943.451,4936.497,4941.464', '2022-03-23 14:55:00,4941.464,4947.425,4940.471,4946.432', '2022-03-23 15:00:00,4946.432,4953.386,4943.451,4950.406', '2022-03-23 21:05:00,4952.392,4977.229,4947.425,4976.235', '2022-03-23 21:10:00,4976.235,4980.209,4965.307,4968.288', '2022-03-23 21:15:00,4967.294,4969.281,4959.347,4965.307', '2022-03-23 21:20:00,4965.307,4967.294,4958.353,4963.321', '2022-03-23 21:25:00,4963.321,4970.275,4957.360,4968.288', '2022-03-23 21:30:00,4969.281,4969.281,4959.347,4964.314', '2022-03-23 21:35:00,4963.321,4965.307,4959.347,4962.327', '2022-03-23 21:40:00,4962.327,4967.294,4960.340,4963.321', '2022-03-23 21:45:00,4963.321,4971.268,4962.327,4970.275', '2022-03-23 21:50:00,4971.268,4971.268,4962.327,4962.327', '2022-03-23 21:55:00,4961.334,4967.294,4961.334,4966.301', '2022-03-23 22:00:00,4965.307,4972.262,4965.307,4968.288', '2022-03-23 22:05:00,4968.288,4970.275,4963.321,4966.301', '2022-03-23 22:10:00,4966.301,4969.281,4961.334,4965.307', '2022-03-23 22:15:00,4965.307,4970.275,4963.321,4969.281', '2022-03-23 22:20:00,4969.281,4970.275,4963.321,4966.301', '2022-03-23 22:25:00,4966.301,4968.288,4962.327,4967.294', '2022-03-23 22:30:00,4966.301,4967.294,4960.340,4962.327', '2022-03-23 22:35:00,4963.321,4971.268,4963.321,4967.294', '2022-03-23 22:40:00,4967.294,4977.229,4967.294,4977.229', '2022-03-23 22:45:00,4977.229,4979.216,4971.268,4973.255', '2022-03-23 22:50:00,4974.249,4977.229,4964.314,4968.288', '2022-03-23 22:55:00,4968.288,4974.249,4966.301,4969.281', '2022-03-23 23:00:00,4968.288,4970.275,4959.347,4959.347', '2022-03-24 09:05:00,4962.327,4971.268,4948.419,4953.386', '2022-03-24 09:10:00,4954.379,4956.366,4943.451,4947.425', '2022-03-24 09:15:00,4946.432,4951.399,4945.438,4950.406', '2022-03-24 09:20:00,4949.412,4956.366,4947.425,4948.419', '2022-03-24 09:25:00,4949.412,4954.379,4942.458,4953.386', '2022-03-24 09:30:00,4953.386,4960.340,4951.399,4955.373', '2022-03-24 09:35:00,4955.373,4961.334,4954.379,4958.353', '2022-03-24 09:40:00,4958.353,4959.347,4953.386,4955.373', '2022-03-24 09:45:00,4954.379,4956.366,4952.392,4952.392', '2022-03-24 09:50:00,4952.392,4959.347,4951.399,4958.353', '2022-03-24 09:55:00,4958.353,4960.340,4947.425,4947.425', '2022-03-24 10:00:00,4948.419,4952.392,4943.451,4943.451', '2022-03-24 10:05:00,4944.445,4947.425,4933.517,4939.478', '2022-03-24 10:10:00,4939.478,4940.471,4932.523,4933.517', '2022-03-24 10:15:00,4933.517,4942.458,4932.523,4938.484', '2022-03-24 10:35:00,4936.497,4945.438,4936.497,4938.484', '2022-03-24 10:40:00,4938.484,4939.478,4934.510,4935.504', '2022-03-24 10:45:00,4935.504,4935.504,4917.621,4921.595', '2022-03-24 10:50:00,4920.602,4929.543,4919.608,4928.549', '2022-03-24 10:55:00,4927.556,4928.549,4917.621,4920.602', '2022-03-24 11:00:00,4918.615,4925.569,4913.648,4914.641', '2022-03-24 11:05:00,4916.628,4926.563,4914.641,4922.589', '2022-03-24 11:10:00,4922.589,4930.536,4919.608,4928.549', '2022-03-24 11:15:00,4928.549,4928.549,4911.661,4917.621', '2022-03-24 11:20:00,4917.621,4917.621,4905.700,4909.674', '2022-03-24 11:25:00,4909.674,4917.621,4908.680,4917.621', '2022-03-24 11:30:00,4917.621,4936.497,4917.621,4935.504', '2022-03-24 13:35:00,4936.497,4944.445,4926.563,4942.458', '2022-03-24 13:40:00,4943.451,4950.406,4941.464,4942.458', '2022-03-24 13:45:00,4942.458,4942.458,4930.536,4933.517', '2022-03-24 13:50:00,4933.517,4935.504,4927.556,4929.543', '2022-03-24 13:55:00,4931.530,4941.464,4929.543,4941.464', '2022-03-24 14:00:00,4941.464,4941.464,4926.563,4929.543', '2022-03-24 14:05:00,4930.536,4933.517,4927.556,4931.530', '2022-03-24 14:10:00,4931.530,4937.491,4927.556,4930.536', '2022-03-24 14:15:00,4933.517,4935.504,4927.556,4932.523', '2022-03-24 14:20:00,4931.530,4939.478,4927.556,4929.543', '2022-03-24 14:25:00,4929.543,4932.523,4924.576,4926.563', '2022-03-24 14:30:00,4926.563,4932.523,4922.589,4926.563', '2022-03-24 14:35:00,4926.563,4928.549,4917.621,4919.608', '2022-03-24 14:40:00,4919.608,4923.582,4917.621,4922.589', '2022-03-24 14:45:00,4922.589,4928.549,4912.654,4913.648', '2022-03-24 14:50:00,4913.648,4918.615,4910.667,4913.648', '2022-03-24 14:55:00,4913.648,4916.628,4910.667,4912.654', '2022-03-24 15:00:00,4912.654,4912.654,4902.720,4912.654', '2022-03-24 21:05:00,4912.654,4928.549,4912.654,4926.563', '2022-03-24 21:10:00,4926.563,4940.471,4926.563,4936.497', '2022-03-24 21:15:00,4936.497,4946.432,4935.504,4944.445', '2022-03-24 21:20:00,4943.451,4950.406,4939.478,4945.438', '2022-03-24 21:25:00,4946.432,4951.399,4937.491,4942.458', '2022-03-24 21:30:00,4941.464,4947.425,4939.478,4944.445', '2022-03-24 21:35:00,4946.432,4947.425,4939.478,4940.471', '2022-03-24 21:40:00,4940.471,4944.445,4935.504,4941.464', '2022-03-24 21:45:00,4940.471,4943.451,4939.478,4941.464', '2022-03-24 21:50:00,4942.458,4942.458,4936.497,4939.478', '2022-03-24 21:55:00,4940.471,4945.438,4939.478,4943.451', '2022-03-24 22:00:00,4943.451,4943.451,4932.523,4937.491', '2022-03-24 22:05:00,4936.497,4942.458,4936.497,4940.471', '2022-03-24 22:10:00,4940.471,4943.451,4940.471,4940.471', '2022-03-24 22:15:00,4940.471,4942.458,4935.504,4938.484', '2022-03-24 22:20:00,4938.484,4942.458,4937.491,4941.464', '2022-03-24 22:25:00,4942.458,4943.451,4917.621,4926.563', '2022-03-24 22:30:00,4926.563,4927.556,4917.621,4917.621', '2022-03-24 22:35:00,4917.621,4929.543,4914.641,4921.595', '2022-03-24 22:40:00,4922.589,4924.576,4915.634,4918.615', '2022-03-24 22:45:00,4917.621,4925.569,4917.621,4924.576', '2022-03-24 22:50:00,4924.576,4927.556,4920.602,4926.563', '2022-03-24 22:55:00,4926.563,4937.491,4924.576,4936.497', '2022-03-24 23:00:00,4936.497,4936.497,4930.536,4931.530', '2022-03-25 09:05:00,4931.530,4934.510,4922.589,4931.530', '2022-03-25 09:10:00,4932.523,4941.464,4932.523,4938.484', '2022-03-25 09:15:00,4938.484,4940.471,4933.517,4940.471', '2022-03-25 09:20:00,4938.484,4941.464,4934.510,4938.484', '2022-03-25 09:25:00,4938.484,4941.464,4933.517,4940.471', '2022-03-25 09:30:00,4940.471,4942.458,4938.484,4940.471', '2022-03-25 09:35:00,4939.478,4943.451,4930.536,4942.458', '2022-03-25 09:40:00,4942.458,4944.445,4939.478,4943.451', '2022-03-25 09:45:00,4944.445,4947.425,4942.458,4944.445', '2022-03-25 09:50:00,4944.445,4949.412,4942.458,4942.458', '2022-03-25 09:55:00,4942.458,4946.432,4939.478,4942.458', '2022-03-25 10:00:00,4942.458,4945.438,4942.458,4944.445', '2022-03-25 10:05:00,4943.451,4948.419,4940.471,4947.425', '2022-03-25 10:10:00,4947.425,4954.379,4944.445,4953.386', '2022-03-25 10:15:00,4953.386,4956.366,4950.406,4951.399', '2022-03-25 10:35:00,4951.399,4955.373,4947.425,4950.406', '2022-03-25 10:40:00,4949.412,4951.399,4942.458,4943.451', '2022-03-25 10:45:00,4942.458,4943.451,4937.491,4939.478', '2022-03-25 10:50:00,4939.478,4943.451,4938.484,4941.464', '2022-03-25 10:55:00,4941.464,4947.425,4941.464,4944.445', '2022-03-25 11:00:00,4945.438,4950.406,4945.438,4948.419', '2022-03-25 11:05:00,4948.419,4951.399,4943.451,4947.425', '2022-03-25 11:10:00,4947.425,4948.419,4943.451,4946.432', '2022-03-25 11:15:00,4946.432,4950.406,4943.451,4946.432', '2022-03-25 11:20:00,4947.425,4949.412,4942.458,4945.438', '2022-03-25 11:25:00,4944.445,4946.432,4938.484,4942.458', '2022-03-25 11:30:00,4942.458,4951.399,4941.464,4944.445', '2022-03-25 13:35:00,4943.451,4944.445,4934.510,4934.510', '2022-03-25 13:40:00,4935.504,4944.445,4932.523,4944.445', '2022-03-25 13:45:00,4944.445,4947.425,4940.471,4946.432', '2022-03-25 13:50:00,4946.432,4967.294,4946.432,4965.307', '2022-03-25 13:55:00,4966.301,4970.275,4962.327,4964.314', '2022-03-25 14:00:00,4964.314,4968.288,4960.340,4966.301', '2022-03-25 14:05:00,4965.307,4972.262,4961.334,4968.288', '2022-03-25 14:10:00,4968.288,4975.242,4966.301,4973.255', '2022-03-25 14:15:00,4973.255,4977.229,4971.268,4976.235', '2022-03-25 14:20:00,4976.235,4985.177,4976.235,4985.177', '2022-03-25 14:25:00,4983.190,4984.183,4971.268,4981.203', '2022-03-25 14:30:00,4981.203,4983.190,4979.216,4981.203', '2022-03-25 14:35:00,4981.203,4983.190,4965.307,4966.301', '2022-03-25 14:40:00,4967.294,4978.222,4967.294,4978.222', '2022-03-25 14:45:00,4979.216,4980.209,4969.281,4977.229', '2022-03-25 14:50:00,4977.229,4978.222,4971.268,4978.222', '2022-03-25 14:55:00,4978.222,4982.196,4973.255,4976.235', '2022-03-25 15:00:00,4976.235,4981.203,4971.268,4980.209', '2022-03-25 21:05:00,4954.379,4972.262,4954.379,4962.327', '2022-03-25 21:10:00,4961.334,4969.281,4959.347,4964.314', '2022-03-25 21:15:00,4963.321,4968.288,4961.334,4966.301', '2022-03-25 21:20:00,4967.294,4969.281,4962.327,4966.301', '2022-03-25 21:25:00,4967.294,4969.281,4965.307,4967.294', '2022-03-25 21:30:00,4969.281,4974.249,4967.294,4967.294', '2022-03-25 21:35:00,4968.288,4972.262,4967.294,4970.275', '2022-03-25 21:40:00,4970.275,4972.262,4962.327,4971.268', '2022-03-25 21:45:00,4969.281,4975.242,4968.288,4972.262', '2022-03-25 21:50:00,4971.268,4972.262,4965.307,4970.275', '2022-03-25 21:55:00,4971.268,4982.196,4970.275,4979.216', '2022-03-25 22:00:00,4978.222,4983.190,4974.249,4979.216', '2022-03-25 22:05:00,4979.216,4982.196,4977.229,4979.216', '2022-03-25 22:10:00,4979.216,4985.177,4975.242,4977.229', '2022-03-25 22:15:00,4977.229,4984.183,4977.229,4979.216', '2022-03-25 22:20:00,4979.216,4983.190,4976.235,4982.196', '2022-03-25 22:25:00,4982.196,4984.183,4978.222,4982.196', '2022-03-25 22:30:00,4983.190,4992.131,4981.203,4991.137', '2022-03-25 22:35:00,4992.131,4996.105,4986.170,4995.111', '2022-03-25 22:40:00,4995.111,5007.033,4993.124,4997.098', '2022-03-25 22:45:00,4997.098,5003.059,4996.105,5001.072', '2022-03-25 22:50:00,5001.072,5003.059,4989.150,4991.137', '2022-03-25 22:55:00,4991.137,4994.118,4988.157,4989.150', '2022-03-25 23:00:00,4987.164,4992.131,4982.196,4991.137', '2022-03-28 09:05:00,4978.222,4978.222,4955.373,4976.235', '2022-03-28 09:10:00,4974.249,4980.209,4967.294,4979.216', '2022-03-28 09:15:00,4979.216,4979.216,4967.294,4969.281', '2022-03-28 09:20:00,4968.288,4977.229,4965.307,4974.249', '2022-03-28 09:25:00,4973.255,4979.216,4969.281,4978.222', '2022-03-28 09:30:00,4979.216,4992.131,4977.229,4990.144', '2022-03-28 09:35:00,4990.144,5014.980,4988.157,5011.007', '2022-03-28 09:40:00,5010.013,5035.843,5010.013,5016.967', '2022-03-28 09:45:00,5015.974,5030.876,5012.000,5030.876', '2022-03-28 09:50:00,5029.882,5031.869,5017.961,5023.922', '2022-03-28 09:55:00,5023.922,5025.908,5008.026,5012.993', '2022-03-28 10:00:00,5012.000,5026.902,5011.007,5026.902', '2022-03-28 10:05:00,5026.902,5033.856,5020.941,5030.876', '2022-03-28 10:10:00,5030.876,5030.876,5013.987,5025.908', '2022-03-28 10:15:00,5024.915,5026.902,5018.954,5023.922', '2022-03-28 10:35:00,5021.935,5034.850,5016.967,5030.876', '2022-03-28 10:40:00,5030.876,5038.823,5027.895,5032.863', '2022-03-28 10:45:00,5032.863,5038.823,5027.895,5038.823', '2022-03-28 10:50:00,5037.830,5040.810,5025.908,5028.889', '2022-03-28 10:55:00,5028.889,5031.869,5020.941,5023.922', '2022-03-28 11:00:00,5022.928,5028.889,5018.954,5026.902', '2022-03-28 11:05:00,5027.895,5032.863,5022.928,5028.889', '2022-03-28 11:10:00,5028.889,5030.876,5019.948,5021.935', '2022-03-28 11:15:00,5022.928,5034.850,5022.928,5032.863', '2022-03-28 11:20:00,5034.850,5036.836,5026.902,5035.843', '2022-03-28 11:25:00,5034.850,5036.836,5027.895,5030.876', '2022-03-28 11:30:00,5031.869,5036.836,5025.908,5033.856', '2022-03-28 13:35:00,5032.863,5033.856,5022.928,5024.915', '2022-03-28 13:40:00,5024.915,5026.902,5011.007,5015.974', '2022-03-28 13:45:00,5016.967,5025.908,5013.987,5024.915', '2022-03-28 13:50:00,5024.915,5026.902,5021.935,5022.928', '2022-03-28 13:55:00,5022.928,5029.882,5019.948,5026.902', '2022-03-28 14:00:00,5026.902,5034.850,5026.902,5034.850', '2022-03-28 14:05:00,5034.850,5034.850,5026.902,5032.863', '2022-03-28 14:10:00,5032.863,5033.856,5021.935,5023.922', '2022-03-28 14:15:00,5023.922,5029.882,5017.961,5017.961', '2022-03-28 14:20:00,5018.954,5023.922,5014.980,5018.954', '2022-03-28 14:25:00,5018.954,5022.928,5016.967,5019.948', '2022-03-28 14:30:00,5019.948,5023.922,5016.967,5016.967', '2022-03-28 14:35:00,5016.967,5020.941,5012.000,5019.948', '2022-03-28 14:40:00,5018.954,5021.935,5013.987,5017.961', '2022-03-28 14:45:00,5016.967,5026.902,5016.967,5021.935', '2022-03-28 14:50:00,5021.935,5025.908,5015.974,5015.974', '2022-03-28 14:55:00,5015.974,5032.863,5014.980,5030.876', '2022-03-28 15:00:00,5030.876,5031.869,5019.948,5024.915', '2022-03-28 21:05:00,4996.105,5029.882,4988.157,5025.908', '2022-03-28 21:10:00,5025.908,5029.882,5020.941,5022.928', '2022-03-28 21:15:00,5021.935,5031.869,5020.941,5027.895', '2022-03-28 21:20:00,5026.902,5032.863,5024.915,5031.869', '2022-03-28 21:25:00,5031.869,5032.863,5026.902,5031.869', '2022-03-28 21:30:00,5030.876,5031.869,5015.974,5020.941', '2022-03-28 21:35:00,5020.941,5021.935,5012.000,5012.993', '2022-03-28 21:40:00,5012.993,5019.948,5011.007,5017.961', '2022-03-28 21:45:00,5017.961,5030.876,5016.967,5029.882', '2022-03-28 21:50:00,5028.889,5029.882,5022.928,5025.908', '2022-03-28 21:55:00,5025.908,5030.876,5023.922,5025.908', '2022-03-28 22:00:00,5026.902,5028.889,5021.935,5023.922', '2022-03-28 22:05:00,5025.908,5028.889,5018.954,5025.908', '2022-03-28 22:10:00,5026.902,5031.869,5023.922,5025.908', '2022-03-28 22:15:00,5025.908,5028.889,5021.935,5026.902', '2022-03-28 22:20:00,5025.908,5028.889,5021.935,5024.915', '2022-03-28 22:25:00,5023.922,5028.889,5023.922,5026.902', '2022-03-28 22:30:00,5026.902,5030.876,5023.922,5025.908', '2022-03-28 22:35:00,5026.902,5035.843,5025.908,5032.863', '2022-03-28 22:40:00,5032.863,5035.843,5027.895,5032.863', '2022-03-28 22:45:00,5032.863,5034.850,5025.908,5028.889', '2022-03-28 22:50:00,5028.889,5031.869,5026.902,5030.876', '2022-03-28 22:55:00,5029.882,5031.869,5016.967,5018.954', '2022-03-28 23:00:00,5018.954,5024.915,5012.993,5022.928', '2022-03-29 09:05:00,5021.935,5027.895,5012.000,5013.987', '2022-03-29 09:10:00,5014.980,5018.954,5007.033,5012.993', '2022-03-29 09:15:00,5013.987,5025.908,5012.993,5023.922', '2022-03-29 09:20:00,5023.922,5027.895,5021.935,5023.922', '2022-03-29 09:25:00,5023.922,5028.889,5018.954,5018.954', '2022-03-29 09:30:00,5019.948,5024.915,5017.961,5017.961', '2022-03-29 09:35:00,5017.961,5020.941,5014.980,5019.948', '2022-03-29 09:40:00,5017.961,5021.935,5014.980,5018.954', '2022-03-29 09:45:00,5017.961,5022.928,5013.987,5015.974', '2022-03-29 09:50:00,5016.967,5017.961,5012.993,5012.993', '2022-03-29 09:55:00,5012.993,5018.954,5012.993,5017.961', '2022-03-29 10:00:00,5017.961,5021.935,5014.980,5014.980', '2022-03-29 10:05:00,5014.980,5018.954,5007.033,5009.020', '2022-03-29 10:10:00,5008.026,5012.000,5003.059,5011.007', '2022-03-29 10:15:00,5010.013,5013.987,5000.078,5006.039', '2022-03-29 10:35:00,5006.039,5012.993,5000.078,5003.059', '2022-03-29 10:40:00,5003.059,5011.007,4999.085,5008.026', '2022-03-29 10:45:00,5009.020,5012.993,5006.039,5006.039', '2022-03-29 10:50:00,5006.039,5012.000,5006.039,5008.026', '2022-03-29 10:55:00,5007.033,5015.974,5007.033,5014.980', '2022-03-29 11:00:00,5014.980,5017.961,5011.007,5014.980', '2022-03-29 11:05:00,5013.987,5022.928,5012.000,5019.948', '2022-03-29 11:10:00,5019.948,5024.915,5017.961,5019.948', '2022-03-29 11:15:00,5018.954,5024.915,5016.967,5022.928', '2022-03-29 11:20:00,5022.928,5028.889,5019.948,5020.941', '2022-03-29 11:25:00,5022.928,5026.902,5015.974,5026.902', '2022-03-29 11:30:00,5026.902,5026.902,5018.954,5019.948', '2022-03-29 13:35:00,5016.967,5027.895,5006.039,5024.915', '2022-03-29 13:40:00,5024.915,5028.889,5022.928,5024.915', '2022-03-29 13:45:00,5024.915,5028.889,5022.928,5026.902', '2022-03-29 13:50:00,5026.902,5044.784,5026.902,5035.843', '2022-03-29 13:55:00,5035.843,5036.836,5028.889,5028.889', '2022-03-29 14:00:00,5028.889,5033.856,5027.895,5031.869', '2022-03-29 14:05:00,5031.869,5033.856,5026.902,5028.889', '2022-03-29 14:10:00,5029.882,5030.876,5024.915,5026.902', '2022-03-29 14:15:00,5025.908,5031.869,5024.915,5024.915', '2022-03-29 14:20:00,5025.908,5028.889,5023.922,5025.908', '2022-03-29 14:25:00,5024.915,5027.895,5023.922,5025.908', '2022-03-29 14:30:00,5025.908,5029.882,5018.954,5020.941', '2022-03-29 14:35:00,5020.941,5020.941,5008.026,5012.993', '2022-03-29 14:40:00,5012.993,5014.980,5002.065,5013.987', '2022-03-29 14:45:00,5012.993,5020.941,5012.000,5017.961', '2022-03-29 14:50:00,5017.961,5020.941,5011.007,5012.000', '2022-03-29 14:55:00,5011.007,5012.993,5008.026,5009.020', '2022-03-29 15:00:00,5009.020,5014.980,5008.026,5012.000', '2022-03-29 21:05:00,4976.000,4979.000,4934.000,4960.000', '2022-03-29 21:10:00,4961.000,4967.000,4944.000,4959.000', '2022-03-29 21:15:00,4959.000,4964.000,4951.000,4953.000', '2022-03-29 21:20:00,4953.000,4972.000,4950.000,4965.000', '2022-03-29 21:25:00,4964.000,4968.000,4951.000,4953.000', '2022-03-29 21:30:00,4953.000,4962.000,4945.000,4946.000', '2022-03-29 21:35:00,4946.000,4951.000,4931.000,4931.000', '2022-03-29 21:40:00,4932.000,4947.000,4919.000,4943.000', '2022-03-29 21:45:00,4944.000,4956.000,4941.000,4953.000', '2022-03-29 21:50:00,4953.000,4953.000,4943.000,4944.000', '2022-03-29 21:55:00,4944.000,4952.000,4940.000,4947.000', '2022-03-29 22:00:00,4947.000,4951.000,4945.000,4949.000', '2022-03-29 22:05:00,4949.000,4949.000,4934.000,4940.000', '2022-03-29 22:10:00,4939.000,4943.000,4936.000,4937.000', '2022-03-29 22:15:00,4936.000,4948.000,4934.000,4948.000', '2022-03-29 22:20:00,4947.000,4955.000,4946.000,4953.000', '2022-03-29 22:25:00,4953.000,4960.000,4953.000,4956.000', '2022-03-29 22:30:00,4956.000,4961.000,4951.000,4953.000', '2022-03-29 22:35:00,4953.000,4958.000,4950.000,4957.000', '2022-03-29 22:40:00,4956.000,4963.000,4951.000,4959.000', '2022-03-29 22:45:00,4958.000,4968.000,4956.000,4967.000', '2022-03-29 22:50:00,4967.000,4972.000,4965.000,4969.000', '2022-03-29 22:55:00,4968.000,4970.000,4962.000,4962.000', '2022-03-29 23:00:00,4962.000,4964.000,4955.000,4959.000', '2022-03-30 09:05:00,4970.000,4977.000,4965.000,4976.000', '2022-03-30 09:10:00,4977.000,4981.000,4972.000,4977.000', '2022-03-30 09:15:00,4976.000,4978.000,4968.000,4973.000', '2022-03-30 09:20:00,4972.000,4980.000,4967.000,4980.000', '2022-03-30 09:25:00,4979.000,4985.000,4979.000,4980.000', '2022-03-30 09:30:00,4980.000,4983.000,4979.000,4981.000', '2022-03-30 09:35:00,4981.000,4984.000,4980.000,4983.000', '2022-03-30 09:40:00,4983.000,4990.000,4982.000,4987.000', '2022-03-30 09:45:00,4987.000,4993.000,4987.000,4989.000', '2022-03-30 09:50:00,4989.000,4993.000,4986.000,4990.000', '2022-03-30 09:55:00,4990.000,4996.000,4989.000,4993.000', '2022-03-30 10:00:00,4994.000,4997.000,4991.000,4996.000', '2022-03-30 10:05:00,4996.000,5003.000,4991.000,4998.000', '2022-03-30 10:10:00,4997.000,5004.000,4995.000,5003.000', '2022-03-30 10:15:00,5003.000,5006.000,4996.000,4999.000', '2022-03-30 10:35:00,4999.000,5002.000,4995.000,4997.000', '2022-03-30 10:40:00,4997.000,5003.000,4993.000,5001.000', '2022-03-30 10:45:00,5001.000,5004.000,4998.000,5002.000', '2022-03-30 10:50:00,5001.000,5009.000,5001.000,5009.000', '2022-03-30 10:55:00,5009.000,5012.000,5005.000,5009.000', '2022-03-30 11:00:00,5009.000,5015.000,5004.000,5005.000', '2022-03-30 11:05:00,5005.000,5017.000,5005.000,5015.000', '2022-03-30 11:10:00,5015.000,5020.000,5012.000,5016.000', '2022-03-30 11:15:00,5016.000,5018.000,5009.000,5014.000', '2022-03-30 11:20:00,5014.000,5015.000,5004.000,5007.000', '2022-03-30 11:25:00,5007.000,5010.000,4997.000,5001.000', '2022-03-30 11:30:00,5000.000,5006.000,4993.000,5002.000', '2022-03-30 13:35:00,5005.000,5009.000,4998.000,5006.000', '2022-03-30 13:40:00,5006.000,5012.000,5005.000,5012.000', '2022-03-30 13:45:00,5012.000,5013.000,5008.000,5013.000', '2022-03-30 13:50:00,5012.000,5023.000,5012.000,5021.000', '2022-03-30 13:55:00,5021.000,5031.000,5020.000,5030.000', '2022-03-30 14:00:00,5030.000,5036.000,5027.000,5034.000', '2022-03-30 14:05:00,5035.000,5036.000,5028.000,5030.000', '2022-03-30 14:10:00,5029.000,5031.000,5024.000,5027.000', '2022-03-30 14:15:00,5027.000,5029.000,5019.000,5020.000', '2022-03-30 14:20:00,5020.000,5025.000,5015.000,5019.000', '2022-03-30 14:25:00,5018.000,5024.000,5015.000,5020.000', '2022-03-30 14:30:00,5020.000,5027.000,5019.000,5024.000', '2022-03-30 14:35:00,5024.000,5027.000,5016.000,5020.000', '2022-03-30 14:40:00,5019.000,5028.000,5019.000,5028.000', '2022-03-30 14:45:00,5028.000,5028.000,5018.000,5026.000', '2022-03-30 14:50:00,5026.000,5033.000,5023.000,5027.000', '2022-03-30 14:55:00,5026.000,5031.000,5025.000,5029.000', '2022-03-30 15:00:00,5028.000,5036.000,5028.000,5034.000', '2022-03-30 21:05:00,5070.000,5095.000,5058.000,5094.000', '2022-03-30 21:10:00,5094.000,5097.000,5084.000,5091.000', '2022-03-30 21:15:00,5092.000,5116.000,5090.000,5107.000', '2022-03-30 21:20:00,5107.000,5109.000,5089.000,5089.000', '2022-03-30 21:25:00,5090.000,5093.000,5078.000,5088.000', '2022-03-30 21:30:00,5088.000,5093.000,5075.000,5093.000', '2022-03-30 21:35:00,5093.000,5096.000,5086.000,5086.000', '2022-03-30 21:40:00,5087.000,5088.000,5081.000,5082.000', '2022-03-30 21:45:00,5082.000,5087.000,5079.000,5085.000', '2022-03-30 21:50:00,5085.000,5093.000,5083.000,5086.000', '2022-03-30 21:55:00,5085.000,5088.000,5082.000,5085.000', '2022-03-30 22:00:00,5085.000,5091.000,5084.000,5089.000', '2022-03-30 22:05:00,5089.000,5092.000,5085.000,5086.000', '2022-03-30 22:10:00,5087.000,5087.000,5080.000,5081.000', '2022-03-30 22:15:00,5081.000,5088.000,5077.000,5087.000', '2022-03-30 22:20:00,5087.000,5089.000,5085.000,5085.000', '2022-03-30 22:25:00,5086.000,5088.000,5082.000,5083.000', '2022-03-30 22:30:00,5084.000,5085.000,5076.000,5080.000', '2022-03-30 22:35:00,5080.000,5086.000,5076.000,5085.000', '2022-03-30 22:40:00,5084.000,5090.000,5084.000,5090.000', '2022-03-30 22:45:00,5090.000,5094.000,5077.000,5084.000', '2022-03-30 22:50:00,5083.000,5089.000,5083.000,5085.000', '2022-03-30 22:55:00,5085.000,5090.000,5085.000,5089.000', '2022-03-30 23:00:00,5088.000,5089.000,5082.000,5084.000', '2022-03-31 09:05:00,5073.000,5085.000,5067.000,5080.000', '2022-03-31 09:10:00,5081.000,5088.000,5079.000,5079.000', '2022-03-31 09:15:00,5080.000,5085.000,5073.000,5075.000', '2022-03-31 09:20:00,5076.000,5076.000,5062.000,5064.000', '2022-03-31 09:25:00,5065.000,5070.000,5060.000,5060.000', '2022-03-31 09:30:00,5060.000,5068.000,5052.000,5053.000', '2022-03-31 09:35:00,5053.000,5062.000,5052.000,5057.000', '2022-03-31 09:40:00,5057.000,5065.000,5053.000,5058.000', '2022-03-31 09:45:00,5058.000,5064.000,5056.000,5056.000', '2022-03-31 09:50:00,5056.000,5056.000,5051.000,5055.000', '2022-03-31 09:55:00,5055.000,5055.000,5040.000,5047.000', '2022-03-31 10:00:00,5047.000,5052.000,5040.000,5041.000', '2022-03-31 10:05:00,5041.000,5051.000,5040.000,5049.000', '2022-03-31 10:10:00,5048.000,5051.000,5043.000,5043.000', '2022-03-31 10:15:00,5043.000,5045.000,5038.000,5042.000', '2022-03-31 10:35:00,5043.000,5051.000,5038.000,5043.000', '2022-03-31 10:40:00,5044.000,5048.000,5039.000,5047.000', '2022-03-31 10:45:00,5046.000,5051.000,5043.000,5045.000', '2022-03-31 10:50:00,5045.000,5047.000,5039.000,5044.000', '2022-03-31 10:55:00,5044.000,5046.000,5037.000,5037.000', '2022-03-31 11:00:00,5037.000,5040.000,5024.000,5024.000', '2022-03-31 11:05:00,5025.000,5038.000,5024.000,5037.000', '2022-03-31 11:10:00,5037.000,5038.000,5020.000,5025.000', '2022-03-31 11:15:00,5026.000,5031.000,5020.000,5021.000', '2022-03-31 11:20:00,5021.000,5025.000,5006.000,5011.000', '2022-03-31 11:25:00,5010.000,5013.000,4997.000,4998.000', '2022-03-31 11:30:00,5000.000,5027.000,4997.000,5024.000', '2022-03-31 13:35:00,5015.000,5039.000,5015.000,5036.000', '2022-03-31 13:40:00,5036.000,5049.000,5032.000,5049.000', '2022-03-31 13:45:00,5049.000,5056.000,5045.000,5055.000', '2022-03-31 13:50:00,5055.000,5066.000,5050.000,5065.000', '2022-03-31 13:55:00,5066.000,5068.000,5058.000,5060.000', '2022-03-31 14:00:00,5060.000,5069.000,5057.000,5062.000', '2022-03-31 14:05:00,5063.000,5065.000,5051.000,5054.000', '2022-03-31 14:10:00,5054.000,5062.000,5053.000,5055.000', '2022-03-31 14:15:00,5055.000,5057.000,5048.000,5055.000', '2022-03-31 14:20:00,5056.000,5064.000,5054.000,5063.000', '2022-03-31 14:25:00,5063.000,5068.000,5054.000,5056.000', '2022-03-31 14:30:00,5055.000,5057.000,5049.000,5052.000', '2022-03-31 14:35:00,5052.000,5060.000,5048.000,5055.000', '2022-03-31 14:40:00,5055.000,5062.000,5053.000,5059.000', '2022-03-31 14:45:00,5059.000,5059.000,5050.000,5051.000', '2022-03-31 14:50:00,5051.000,5068.000,5050.000,5065.000', '2022-03-31 14:55:00,5066.000,5073.000,5054.000,5056.000', '2022-03-31 15:00:00,5058.000,5062.000,5053.000,5061.000', '2022-03-31 21:05:00,5063.000,5081.000,5061.000,5080.000', '2022-03-31 21:10:00,5080.000,5090.000,5079.000,5080.000', '2022-03-31 21:15:00,5080.000,5093.000,5077.000,5091.000', '2022-03-31 21:20:00,5091.000,5093.000,5082.000,5087.000', '2022-03-31 21:25:00,5086.000,5087.000,5078.000,5085.000', '2022-03-31 21:30:00,5085.000,5085.000,5068.000,5070.000', '2022-03-31 21:35:00,5070.000,5075.000,5058.000,5060.000', '2022-03-31 21:40:00,5060.000,5070.000,5058.000,5066.000', '2022-03-31 21:45:00,5067.000,5076.000,5063.000,5063.000', '2022-03-31 21:50:00,5063.000,5068.000,5058.000,5061.000', '2022-03-31 21:55:00,5062.000,5067.000,5056.000,5066.000', '2022-03-31 22:00:00,5067.000,5068.000,5056.000,5059.000', '2022-03-31 22:05:00,5059.000,5064.000,5052.000,5063.000', '2022-03-31 22:10:00,5063.000,5066.000,5059.000,5063.000', '2022-03-31 22:15:00,5062.000,5064.000,5058.000,5058.000', '2022-03-31 22:20:00,5059.000,5064.000,5057.000,5061.000', '2022-03-31 22:25:00,5062.000,5064.000,5057.000,5060.000', '2022-03-31 22:30:00,5059.000,5068.000,5057.000,5068.000', '2022-03-31 22:35:00,5066.000,5084.000,5066.000,5079.000', '2022-03-31 22:40:00,5079.000,5086.000,5077.000,5083.000', '2022-03-31 22:45:00,5082.000,5088.000,5081.000,5086.000', '2022-03-31 22:50:00,5086.000,5090.000,5078.000,5085.000', '2022-03-31 22:55:00,5085.000,5086.000,5080.000,5082.000', '2022-03-31 23:00:00,5082.000,5088.000,5082.000,5084.000', '2022-04-01 09:05:00,5079.000,5090.000,5071.000,5087.000', '2022-04-01 09:10:00,5086.000,5090.000,5080.000,5089.000', '2022-04-01 09:15:00,5089.000,5095.000,5084.000,5093.000', '2022-04-01 09:20:00,5092.000,5099.000,5090.000,5098.000', '2022-04-01 09:25:00,5098.000,5103.000,5086.000,5088.000', '2022-04-01 09:30:00,5087.000,5098.000,5087.000,5097.000', '2022-04-01 09:35:00,5097.000,5103.000,5091.000,5093.000', '2022-04-01 09:40:00,5094.000,5098.000,5090.000,5098.000', '2022-04-01 09:45:00,5098.000,5099.000,5094.000,5096.000', '2022-04-01 09:50:00,5097.000,5105.000,5092.000,5098.000', '2022-04-01 09:55:00,5099.000,5120.000,5098.000,5115.000', '2022-04-01 10:00:00,5116.000,5125.000,5112.000,5125.000', '2022-04-01 10:05:00,5124.000,5131.000,5116.000,5129.000', '2022-04-01 10:10:00,5129.000,5132.000,5120.000,5129.000', '2022-04-01 10:15:00,5129.000,5145.000,5129.000,5141.000', '2022-04-01 10:35:00,5141.000,5148.000,5135.000,5144.000', '2022-04-01 10:40:00,5145.000,5145.000,5138.000,5141.000', '2022-04-01 10:45:00,5141.000,5142.000,5131.000,5132.000', '2022-04-01 10:50:00,5133.000,5147.000,5132.000,5144.000', '2022-04-01 10:55:00,5144.000,5146.000,5138.000,5140.000', '2022-04-01 11:00:00,5139.000,5145.000,5135.000,5145.000', '2022-04-01 11:05:00,5144.000,5145.000,5137.000,5141.000', '2022-04-01 11:10:00,5142.000,5144.000,5128.000,5132.000', '2022-04-01 11:15:00,5131.000,5141.000,5131.000,5138.000', '2022-04-01 11:20:00,5138.000,5143.000,5136.000,5139.000', '2022-04-01 11:25:00,5140.000,5147.000,5138.000,5145.000', '2022-04-01 11:30:00,5145.000,5145.000,5127.000,5127.000', '2022-04-01 13:35:00,5128.000,5137.000,5123.000,5130.000', '2022-04-01 13:40:00,5129.000,5132.000,5123.000,5130.000', '2022-04-01 13:45:00,5131.000,5139.000,5130.000,5131.000', '2022-04-01 13:50:00,5130.000,5142.000,5130.000,5142.000', '2022-04-01 13:55:00,5142.000,5145.000,5136.000,5143.000', '2022-04-01 14:00:00,5142.000,5145.000,5136.000,5137.000', '2022-04-01 14:05:00,5137.000,5150.000,5137.000,5149.000', '2022-04-01 14:10:00,5147.000,5150.000,5144.000,5148.000', '2022-04-01 14:15:00,5148.000,5155.000,5145.000,5153.000', '2022-04-01 14:20:00,5153.000,5157.000,5145.000,5146.000', '2022-04-01 14:25:00,5146.000,5152.000,5144.000,5150.000', '2022-04-01 14:30:00,5150.000,5154.000,5144.000,5146.000', '2022-04-01 14:35:00,5147.000,5153.000,5146.000,5149.000', '2022-04-01 14:40:00,5150.000,5164.000,5149.000,5160.000', '2022-04-01 14:45:00,5161.000,5162.000,5152.000,5158.000', '2022-04-01 14:50:00,5158.000,5165.000,5156.000,5159.000', '2022-04-01 14:55:00,5159.000,5160.000,5154.000,5158.000', '2022-04-01 15:00:00,5157.000,5165.000,5156.000,5160.000', '2022-04-06 09:05:00,5148.000,5149.000,5104.000,5115.000', '2022-04-06 09:10:00,5115.000,5115.000,5086.000,5098.000', '2022-04-06 09:15:00,5099.000,5104.000,5084.000,5085.000', '2022-04-06 09:20:00,5085.000,5102.000,5083.000,5098.000', '2022-04-06 09:25:00,5098.000,5116.000,5087.000,5115.000', '2022-04-06 09:30:00,5115.000,5115.000,5105.000,5105.000', '2022-04-06 09:35:00,5105.000,5120.000,5105.000,5119.000', '2022-04-06 09:40:00,5120.000,5126.000,5113.000,5120.000', '2022-04-06 09:45:00,5120.000,5121.000,5114.000,5114.000', '2022-04-06 09:50:00,5115.000,5126.000,5115.000,5125.000', '2022-04-06 09:55:00,5124.000,5129.000,5120.000,5123.000', '2022-04-06 10:00:00,5124.000,5124.000,5119.000,5120.000', '2022-04-06 10:05:00,5121.000,5121.000,5108.000,5110.000', '2022-04-06 10:10:00,5111.000,5118.000,5110.000,5113.000', '2022-04-06 10:15:00,5112.000,5120.000,5110.000,5113.000', '2022-04-06 10:35:00,5113.000,5125.000,5111.000,5121.000', '2022-04-06 10:40:00,5122.000,5136.000,5121.000,5134.000', '2022-04-06 10:45:00,5134.000,5140.000,5128.000,5140.000', '2022-04-06 10:50:00,5139.000,5143.000,5134.000,5137.000', '2022-04-06 10:55:00,5136.000,5137.000,5131.000,5132.000', '2022-04-06 11:00:00,5133.000,5137.000,5129.000,5136.000', '2022-04-06 11:05:00,5136.000,5139.000,5128.000,5132.000', '2022-04-06 11:10:00,5131.000,5136.000,5129.000,5135.000', '2022-04-06 11:15:00,5134.000,5139.000,5129.000,5129.000', '2022-04-06 11:20:00,5130.000,5137.000,5129.000,5130.000', '2022-04-06 11:25:00,5129.000,5134.000,5125.000,5130.000', '2022-04-06 11:30:00,5130.000,5176.000,5130.000,5167.000', '2022-04-06 13:35:00,5170.000,5188.000,5163.000,5187.000', '2022-04-06 13:40:00,5186.000,5190.000,5180.000,5186.000', '2022-04-06 13:45:00,5186.000,5188.000,5175.000,5184.000', '2022-04-06 13:50:00,5184.000,5187.000,5176.000,5177.000', '2022-04-06 13:55:00,5178.000,5182.000,5172.000,5176.000', '2022-04-06 14:00:00,5175.000,5183.000,5168.000,5170.000', '2022-04-06 14:05:00,5170.000,5174.000,5163.000,5167.000', '2022-04-06 14:10:00,5167.000,5172.000,5159.000,5159.000', '2022-04-06 14:15:00,5160.000,5170.000,5159.000,5168.000', '2022-04-06 14:20:00,5169.000,5175.000,5165.000,5171.000', '2022-04-06 14:25:00,5171.000,5176.000,5166.000,5168.000', '2022-04-06 14:30:00,5167.000,5170.000,5154.000,5156.000', '2022-04-06 14:35:00,5154.000,5158.000,5130.000,5136.000', '2022-04-06 14:40:00,5136.000,5144.000,5127.000,5144.000', '2022-04-06 14:45:00,5144.000,5147.000,5137.000,5140.000', '2022-04-06 14:50:00,5140.000,5144.000,5129.000,5130.000', '2022-04-06 14:55:00,5131.000,5144.000,5129.000,5133.000', '2022-04-06 15:00:00,5133.000,5136.000,5120.000,5121.000', '2022-04-06 21:05:00,5122.000,5148.000,5122.000,5142.000', '2022-04-06 21:10:00,5142.000,5143.000,5124.000,5128.000', '2022-04-06 21:15:00,5128.000,5128.000,5105.000,5111.000', '2022-04-06 21:20:00,5110.000,5123.000,5109.000,5118.000', '2022-04-06 21:25:00,5118.000,5119.000,5108.000,5108.000', '2022-04-06 21:30:00,5108.000,5120.000,5107.000,5119.000', '2022-04-06 21:35:00,5119.000,5124.000,5115.000,5116.000', '2022-04-06 21:40:00,5116.000,5121.000,5111.000,5111.000', '2022-04-06 21:45:00,5111.000,5116.000,5108.000,5110.000', '2022-04-06 21:50:00,5111.000,5139.000,5110.000,5134.000', '2022-04-06 21:55:00,5134.000,5137.000,5125.000,5131.000', '2022-04-06 22:00:00,5131.000,5135.000,5126.000,5129.000', '2022-04-06 22:05:00,5130.000,5134.000,5126.000,5129.000', '2022-04-06 22:10:00,5130.000,5130.000,5117.000,5119.000', '2022-04-06 22:15:00,5119.000,5133.000,5119.000,5128.000', '2022-04-06 22:20:00,5127.000,5136.000,5125.000,5134.000', '2022-04-06 22:25:00,5134.000,5142.000,5127.000,5139.000', '2022-04-06 22:30:00,5139.000,5141.000,5134.000,5137.000', '2022-04-06 22:35:00,5135.000,5136.000,5126.000,5130.000', '2022-04-06 22:40:00,5130.000,5135.000,5130.000,5135.000', '2022-04-06 22:45:00,5134.000,5136.000,5123.000,5124.000', '2022-04-06 22:50:00,5124.000,5128.000,5121.000,5121.000', '2022-04-06 22:55:00,5120.000,5122.000,5112.000,5115.000', '2022-04-06 23:00:00,5115.000,5118.000,5096.000,5117.000', '2022-04-07 09:05:00,5099.000,5116.000,5096.000,5104.000', '2022-04-07 09:10:00,5103.000,5108.000,5096.000,5097.000', '2022-04-07 09:15:00,5096.000,5104.000,5088.000,5090.000', '2022-04-07 09:20:00,5088.000,5100.000,5083.000,5087.000', '2022-04-07 09:25:00,5086.000,5093.000,5085.000,5087.000', '2022-04-07 09:30:00,5088.000,5089.000,5066.000,5067.000', '2022-04-07 09:35:00,5068.000,5087.000,5066.000,5086.000', '2022-04-07 09:40:00,5087.000,5097.000,5078.000,5095.000', '2022-04-07 09:45:00,5094.000,5099.000,5090.000,5097.000', '2022-04-07 09:50:00,5098.000,5116.000,5093.000,5104.000', '2022-04-07 09:55:00,5104.000,5108.000,5100.000,5105.000', '2022-04-07 10:00:00,5105.000,5105.000,5099.000,5100.000', '2022-04-07 10:05:00,5101.000,5102.000,5092.000,5094.000', '2022-04-07 10:10:00,5095.000,5100.000,5079.000,5080.000', '2022-04-07 10:15:00,5079.000,5087.000,5079.000,5083.000', '2022-04-07 10:35:00,5082.000,5089.000,5075.000,5089.000', '2022-04-07 10:40:00,5089.000,5092.000,5082.000,5083.000', '2022-04-07 10:45:00,5083.000,5083.000,5075.000,5077.000', '2022-04-07 10:50:00,5078.000,5084.000,5073.000,5078.000', '2022-04-07 10:55:00,5077.000,5083.000,5073.000,5080.000', '2022-04-07 11:00:00,5080.000,5089.000,5080.000,5084.000', '2022-04-07 11:05:00,5084.000,5084.000,5070.000,5071.000', '2022-04-07 11:10:00,5072.000,5076.000,5062.000,5069.000', '2022-04-07 11:15:00,5069.000,5069.000,5059.000,5062.000', '2022-04-07 11:20:00,5062.000,5070.000,5056.000,5065.000', '2022-04-07 11:25:00,5065.000,5068.000,5057.000,5063.000', '2022-04-07 11:30:00,5064.000,5073.000,5053.000,5054.000', '2022-04-07 13:35:00,5053.000,5053.000,5035.000,5038.000', '2022-04-07 13:40:00,5038.000,5051.000,5034.000,5047.000', '2022-04-07 13:45:00,5046.000,5061.000,5043.000,5059.000', '2022-04-07 13:50:00,5059.000,5059.000,5042.000,5043.000', '2022-04-07 13:55:00,5042.000,5053.000,5042.000,5052.000', '2022-04-07 14:00:00,5052.000,5066.000,5051.000,5064.000', '2022-04-07 14:05:00,5065.000,5074.000,5059.000,5069.000', '2022-04-07 14:10:00,5069.000,5078.000,5064.000,5074.000', '2022-04-07 14:15:00,5073.000,5085.000,5070.000,5084.000', '2022-04-07 14:20:00,5084.000,5084.000,5073.000,5075.000', '2022-04-07 14:25:00,5076.000,5076.000,5065.000,5067.000', '2022-04-07 14:30:00,5067.000,5070.000,5062.000,5063.000', '2022-04-07 14:35:00,5063.000,5068.000,5058.000,5063.000', '2022-04-07 14:40:00,5062.000,5074.000,5061.000,5074.000', '2022-04-07 14:45:00,5074.000,5094.000,5071.000,5087.000', '2022-04-07 14:50:00,5087.000,5090.000,5080.000,5081.000', '2022-04-07 14:55:00,5081.000,5082.000,5073.000,5076.000', '2022-04-07 15:00:00,5075.000,5079.000,5068.000,5070.000', '2022-04-07 21:05:00,5052.000,5081.000,5052.000,5075.000', '2022-04-07 21:10:00,5075.000,5082.000,5070.000,5082.000', '2022-04-07 21:15:00,5082.000,5087.000,5080.000,5084.000', '2022-04-07 21:20:00,5083.000,5085.000,5078.000,5083.000', '2022-04-07 21:25:00,5084.000,5093.000,5082.000,5092.000', '2022-04-07 21:30:00,5093.000,5097.000,5089.000,5094.000', '2022-04-07 21:35:00,5094.000,5102.000,5088.000,5097.000', '2022-04-07 21:40:00,5098.000,5100.000,5093.000,5096.000', '2022-04-07 21:45:00,5098.000,5098.000,5088.000,5089.000', '2022-04-07 21:50:00,5089.000,5095.000,5088.000,5092.000', '2022-04-07 21:55:00,5092.000,5094.000,5085.000,5090.000', '2022-04-07 22:00:00,5089.000,5090.000,5081.000,5082.000', '2022-04-07 22:05:00,5082.000,5085.000,5072.000,5073.000', '2022-04-07 22:10:00,5073.000,5073.000,5061.000,5066.000', '2022-04-07 22:15:00,5066.000,5074.000,5066.000,5067.000', '2022-04-07 22:20:00,5067.000,5079.000,5067.000,5076.000', '2022-04-07 22:25:00,5076.000,5082.000,5069.000,5073.000', '2022-04-07 22:30:00,5073.000,5075.000,5071.000,5072.000', '2022-04-07 22:35:00,5073.000,5088.000,5070.000,5087.000', '2022-04-07 22:40:00,5087.000,5090.000,5081.000,5083.000', '2022-04-07 22:45:00,5083.000,5087.000,5075.000,5079.000', '2022-04-07 22:50:00,5079.000,5084.000,5075.000,5075.000', '2022-04-07 22:55:00,5075.000,5077.000,5056.000,5058.000', '2022-04-07 23:00:00,5059.000,5059.000,5035.000,5039.000', '2022-04-08 09:05:00,5043.000,5058.000,5032.000,5038.000', '2022-04-08 09:10:00,5038.000,5046.000,5027.000,5045.000', '2022-04-08 09:15:00,5046.000,5053.000,5044.000,5048.000', '2022-04-08 09:20:00,5047.000,5051.000,5044.000,5048.000', '2022-04-08 09:25:00,5048.000,5053.000,5043.000,5045.000', '2022-04-08 09:30:00,5045.000,5047.000,5035.000,5044.000', '2022-04-08 09:35:00,5045.000,5058.000,5042.000,5056.000', '2022-04-08 09:40:00,5056.000,5056.000,5049.000,5051.000', '2022-04-08 09:45:00,5051.000,5060.000,5051.000,5058.000', '2022-04-08 09:50:00,5059.000,5064.000,5047.000,5049.000', '2022-04-08 09:55:00,5049.000,5050.000,5044.000,5050.000', '2022-04-08 10:00:00,5050.000,5051.000,5037.000,5037.000', '2022-04-08 10:05:00,5037.000,5044.000,5035.000,5037.000', '2022-04-08 10:10:00,5036.000,5038.000,5026.000,5032.000', '2022-04-08 10:15:00,5032.000,5038.000,5016.000,5017.000', '2022-04-08 10:35:00,5018.000,5026.000,5011.000,5025.000', '2022-04-08 10:40:00,5025.000,5026.000,5009.000,5011.000', '2022-04-08 10:45:00,5012.000,5024.000,5011.000,5013.000', '2022-04-08 10:50:00,5013.000,5023.000,5008.000,5018.000', '2022-04-08 10:55:00,5018.000,5020.000,4998.000,5001.000', '2022-04-08 11:00:00,5001.000,5009.000,4987.000,4987.000', '2022-04-08 11:05:00,4988.000,4995.000,4970.000,4975.000', '2022-04-08 11:10:00,4975.000,4979.000,4962.000,4963.000', '2022-04-08 11:15:00,4964.000,4970.000,4954.000,4959.000', '2022-04-08 11:20:00,4958.000,4979.000,4954.000,4973.000', '2022-04-08 11:25:00,4975.000,4991.000,4966.000,4988.000', '2022-04-08 11:30:00,4988.000,4990.000,4975.000,4975.000', '2022-04-08 13:35:00,4981.000,5006.000,4981.000,5005.000', '2022-04-08 13:40:00,5005.000,5007.000,4994.000,5006.000', '2022-04-08 13:45:00,5005.000,5008.000,4992.000,5001.000', '2022-04-08 13:50:00,5000.000,5005.000,4990.000,5005.000', '2022-04-08 13:55:00,5005.000,5005.000,4997.000,5001.000', '2022-04-08 14:00:00,5002.000,5003.000,4994.000,5002.000', '2022-04-08 14:05:00,5000.000,5002.000,4989.000,4990.000', '2022-04-08 14:10:00,4991.000,4996.000,4978.000,4985.000', '2022-04-08 14:15:00,4984.000,4985.000,4977.000,4982.000', '2022-04-08 14:20:00,4983.000,4985.000,4975.000,4984.000', '2022-04-08 14:25:00,4985.000,4985.000,4972.000,4976.000', '2022-04-08 14:30:00,4976.000,4993.000,4975.000,4989.000', '2022-04-08 14:35:00,4989.000,4994.000,4984.000,4993.000', '2022-04-08 14:40:00,4993.000,5001.000,4992.000,4998.000', '2022-04-08 14:45:00,4997.000,5015.000,4995.000,5014.000', '2022-04-08 14:50:00,5013.000,5018.000,5008.000,5011.000', '2022-04-08 14:55:00,5011.000,5022.000,5010.000,5022.000', '2022-04-08 15:00:00,5020.000,5023.000,5014.000,5019.000', '2022-04-08 21:05:00,5018.000,5018.000,4996.000,5006.000', '2022-04-08 21:10:00,5006.000,5028.000,5005.000,5024.000', '2022-04-08 21:15:00,5024.000,5038.000,5024.000,5036.000', '2022-04-08 21:20:00,5034.000,5037.000,5019.000,5020.000', '2022-04-08 21:25:00,5020.000,5023.000,5010.000,5010.000', '2022-04-08 21:30:00,5009.000,5010.000,5000.000,5008.000', '2022-04-08 21:35:00,5008.000,5013.000,4996.000,5000.000', '2022-04-08 21:40:00,5001.000,5007.000,4993.000,4998.000', '2022-04-08 21:45:00,4998.000,5007.000,4995.000,5005.000', '2022-04-08 21:50:00,5004.000,5005.000,4998.000,5004.000', '2022-04-08 21:55:00,5004.000,5004.000,4990.000,4993.000', '2022-04-08 22:00:00,4993.000,5002.000,4992.000,4998.000', '2022-04-08 22:05:00,4998.000,5007.000,4997.000,5006.000', '2022-04-08 22:10:00,5006.000,5013.000,5004.000,5012.000', '2022-04-08 22:15:00,5012.000,5019.000,5008.000,5013.000', '2022-04-08 22:20:00,5013.000,5015.000,4999.000,5002.000', '2022-04-08 22:25:00,5003.000,5007.000,4997.000,5000.000', '2022-04-08 22:30:00,5000.000,5005.000,5000.000,5001.000', '2022-04-08 22:35:00,5002.000,5005.000,4994.000,4995.000', '2022-04-08 22:40:00,4993.000,4999.000,4991.000,4993.000', '2022-04-08 22:45:00,4992.000,4993.000,4975.000,4980.000', '2022-04-08 22:50:00,4981.000,4991.000,4973.000,4973.000', '2022-04-08 22:55:00,4973.000,4980.000,4958.000,4961.000', '2022-04-08 23:00:00,4962.000,4970.000,4950.000,4970.000', '2022-04-11 09:05:00,4948.000,4948.000,4910.000,4911.000', '2022-04-11 09:10:00,4912.000,4912.000,4900.000,4904.000', '2022-04-11 09:15:00,4903.000,4910.000,4890.000,4894.000', '2022-04-11 09:20:00,4895.000,4907.000,4888.000,4906.000', '2022-04-11 09:25:00,4906.000,4914.000,4901.000,4906.000', '2022-04-11 09:30:00,4906.000,4916.000,4903.000,4905.000', '2022-04-11 09:35:00,4907.000,4910.000,4902.000,4908.000', '2022-04-11 09:40:00,4907.000,4909.000,4898.000,4901.000', '2022-04-11 09:45:00,4901.000,4906.000,4886.000,4892.000', '2022-04-11 09:50:00,4891.000,4899.000,4890.000,4893.000', '2022-04-11 09:55:00,4895.000,4899.000,4889.000,4896.000', '2022-04-11 10:00:00,4896.000,4899.000,4885.000,4885.000', '2022-04-11 10:05:00,4884.000,4892.000,4878.000,4878.000', '2022-04-11 10:10:00,4878.000,4882.000,4872.000,4876.000', '2022-04-11 10:15:00,4877.000,4886.000,4866.000,4870.000', '2022-04-11 10:35:00,4868.000,4878.000,4863.000,4876.000', '2022-04-11 10:40:00,4876.000,4888.000,4875.000,4886.000', '2022-04-11 10:45:00,4887.000,4894.000,4881.000,4890.000', '2022-04-11 10:50:00,4892.000,4892.000,4884.000,4886.000', '2022-04-11 10:55:00,4885.000,4889.000,4879.000,4888.000', '2022-04-11 11:00:00,4887.000,4891.000,4880.000,4881.000', '2022-04-11 11:05:00,4880.000,4887.000,4872.000,4875.000', '2022-04-11 11:10:00,4875.000,4881.000,4874.000,4876.000', '2022-04-11 11:15:00,4877.000,4878.000,4869.000,4874.000', '2022-04-11 11:20:00,4873.000,4885.000,4864.000,4882.000', '2022-04-11 11:25:00,4883.000,4888.000,4874.000,4877.000', '2022-04-11 11:30:00,4876.000,4886.000,4866.000,4884.000', '2022-04-11 13:35:00,4881.000,4902.000,4876.000,4896.000', '2022-04-11 13:40:00,4896.000,4901.000,4888.000,4899.000', '2022-04-11 13:45:00,4900.000,4905.000,4890.000,4896.000', '2022-04-11 13:50:00,4895.000,4895.000,4887.000,4893.000', '2022-04-11 13:55:00,4893.000,4893.000,4880.000,4882.000', '2022-04-11 14:00:00,4882.000,4889.000,4880.000,4888.000', '2022-04-11 14:05:00,4887.000,4893.000,4882.000,4892.000', '2022-04-11 14:10:00,4891.000,4892.000,4875.000,4880.000', '2022-04-11 14:15:00,4881.000,4890.000,4881.000,4884.000', '2022-04-11 14:20:00,4884.000,4892.000,4882.000,4890.000', '2022-04-11 14:25:00,4890.000,4891.000,4880.000,4885.000', '2022-04-11 14:30:00,4884.000,4890.000,4878.000,4882.000', '2022-04-11 14:35:00,4881.000,4883.000,4877.000,4878.000', '2022-04-11 14:40:00,4878.000,4883.000,4873.000,4875.000', '2022-04-11 14:45:00,4876.000,4882.000,4875.000,4879.000', '2022-04-11 14:50:00,4878.000,4883.000,4872.000,4875.000', '2022-04-11 14:55:00,4875.000,4876.000,4861.000,4863.000', '2022-04-11 15:00:00,4863.000,4878.000,4860.000,4867.000', '2022-04-11 21:05:00,4880.000,4897.000,4874.000,4896.000', '2022-04-11 21:10:00,4895.000,4898.000,4874.000,4874.000', '2022-04-11 21:15:00,4874.000,4892.000,4872.000,4873.000', '2022-04-11 21:20:00,4873.000,4887.000,4872.000,4882.000', '2022-04-11 21:25:00,4881.000,4888.000,4879.000,4880.000', '2022-04-11 21:30:00,4880.000,4883.000,4877.000,4879.000', '2022-04-11 21:35:00,4878.000,4887.000,4878.000,4886.000', '2022-04-11 21:40:00,4885.000,4895.000,4881.000,4890.000', '2022-04-11 21:45:00,4891.000,4894.000,4888.000,4888.000', '2022-04-11 21:50:00,4888.000,4905.000,4887.000,4898.000', '2022-04-11 21:55:00,4898.000,4905.000,4898.000,4903.000', '2022-04-11 22:00:00,4903.000,4910.000,4897.000,4908.000', '2022-04-11 22:05:00,4909.000,4912.000,4903.000,4910.000', '2022-04-11 22:10:00,4910.000,4919.000,4907.000,4918.000', '2022-04-11 22:15:00,4918.000,4920.000,4913.000,4918.000', '2022-04-11 22:20:00,4917.000,4919.000,4907.000,4915.000', '2022-04-11 22:25:00,4915.000,4922.000,4911.000,4921.000', '2022-04-11 22:30:00,4921.000,4933.000,4919.000,4929.000', '2022-04-11 22:35:00,4929.000,4929.000,4919.000,4925.000', '2022-04-11 22:40:00,4926.000,4929.000,4917.000,4928.000', '2022-04-11 22:45:00,4928.000,4930.000,4924.000,4926.000', '2022-04-11 22:50:00,4926.000,4943.000,4924.000,4937.000', '2022-04-11 22:55:00,4937.000,4942.000,4933.000,4933.000', '2022-04-11 23:00:00,4932.000,4937.000,4926.000,4937.000', '2022-04-12 09:05:00,4936.000,4951.000,4929.000,4947.000', '2022-04-12 09:10:00,4947.000,4964.000,4947.000,4958.000', '2022-04-12 09:15:00,4959.000,4963.000,4953.000,4955.000', '2022-04-12 09:20:00,4955.000,4959.000,4946.000,4954.000', '2022-04-12 09:25:00,4953.000,4956.000,4946.000,4948.000', '2022-04-12 09:30:00,4948.000,4950.000,4940.000,4944.000', '2022-04-12 09:35:00,4945.000,4948.000,4941.000,4942.000', '2022-04-12 09:40:00,4942.000,4945.000,4936.000,4938.000', '2022-04-12 09:45:00,4939.000,4941.000,4934.000,4937.000', '2022-04-12 09:50:00,4937.000,4952.000,4937.000,4949.000', '2022-04-12 09:55:00,4949.000,4953.000,4939.000,4941.000', '2022-04-12 10:00:00,4942.000,4945.000,4936.000,4942.000', '2022-04-12 10:05:00,4942.000,4944.000,4935.000,4938.000', '2022-04-12 10:10:00,4937.000,4947.000,4936.000,4938.000', '2022-04-12 10:15:00,4939.000,4952.000,4938.000,4952.000', '2022-04-12 10:35:00,4952.000,4963.000,4951.000,4960.000', '2022-04-12 10:40:00,4960.000,4963.000,4955.000,4959.000', '2022-04-12 10:45:00,4959.000,4967.000,4954.000,4967.000', '2022-04-12 10:50:00,4967.000,4967.000,4953.000,4957.000', '2022-04-12 10:55:00,4958.000,4966.000,4957.000,4963.000', '2022-04-12 11:00:00,4963.000,4969.000,4960.000,4968.000', '2022-04-12 11:05:00,4969.000,4976.000,4964.000,4975.000', '2022-04-12 11:10:00,4974.000,4978.000,4970.000,4974.000', '2022-04-12 11:15:00,4973.000,4983.000,4968.000,4980.000', '2022-04-12 11:20:00,4981.000,4985.000,4971.000,4972.000', '2022-04-12 11:25:00,4972.000,4975.000,4959.000,4967.000', '2022-04-12 11:30:00,4966.000,4967.000,4956.000,4962.000', '2022-04-12 13:35:00,4984.000,4995.000,4981.000,4991.000', '2022-04-12 13:40:00,4990.000,4995.000,4987.000,4994.000', '2022-04-12 13:45:00,4995.000,4995.000,4986.000,4991.000', '2022-04-12 13:50:00,4993.000,4995.000,4990.000,4994.000', '2022-04-12 13:55:00,4993.000,4994.000,4982.000,4990.000', '2022-04-12 14:00:00,4989.000,4996.000,4988.000,4994.000', '2022-04-12 14:05:00,4993.000,5003.000,4990.000,5003.000', '2022-04-12 14:10:00,5003.000,5013.000,4999.000,5012.000', '2022-04-12 14:15:00,5012.000,5026.000,5010.000,5025.000', '2022-04-12 14:20:00,5026.000,5030.000,5022.000,5030.000', '2022-04-12 14:25:00,5030.000,5031.000,5016.000,5019.000', '2022-04-12 14:30:00,5019.000,5027.000,5017.000,5026.000', '2022-04-12 14:35:00,5026.000,5033.000,5024.000,5027.000', '2022-04-12 14:40:00,5027.000,5034.000,5026.000,5030.000', '2022-04-12 14:45:00,5030.000,5030.000,5021.000,5023.000', '2022-04-12 14:50:00,5023.000,5033.000,5023.000,5029.000', '2022-04-12 14:55:00,5030.000,5030.000,5022.000,5029.000', '2022-04-12 15:00:00,5029.000,5035.000,5025.000,5035.000', '2022-04-12 21:05:00,5036.000,5038.000,5013.000,5016.000', '2022-04-12 21:10:00,5016.000,5027.000,5011.000,5026.000', '2022-04-12 21:15:00,5026.000,5028.000,5015.000,5017.000', '2022-04-12 21:20:00,5017.000,5018.000,5008.000,5010.000', '2022-04-12 21:25:00,5010.000,5015.000,5008.000,5015.000', '2022-04-12 21:30:00,5015.000,5018.000,5012.000,5014.000', '2022-04-12 21:35:00,5013.000,5016.000,5005.000,5012.000', '2022-04-12 21:40:00,5012.000,5014.000,5000.000,5003.000', '2022-04-12 21:45:00,5004.000,5004.000,4994.000,4994.000', '2022-04-12 21:50:00,4994.000,4999.000,4990.000,4996.000', '2022-04-12 21:55:00,4996.000,4997.000,4987.000,4993.000', '2022-04-12 22:00:00,4993.000,4996.000,4986.000,4996.000', '2022-04-12 22:05:00,4995.000,5001.000,4983.000,4986.000', '2022-04-12 22:10:00,4986.000,4991.000,4983.000,4990.000', '2022-04-12 22:15:00,4990.000,4994.000,4985.000,4986.000', '2022-04-12 22:20:00,4986.000,4994.000,4985.000,4987.000', '2022-04-12 22:25:00,4987.000,4990.000,4976.000,4978.000', '2022-04-12 22:30:00,4978.000,4983.000,4974.000,4978.000', '2022-04-12 22:35:00,4976.000,4990.000,4976.000,4987.000', '2022-04-12 22:40:00,4988.000,4995.000,4986.000,4992.000', '2022-04-12 22:45:00,4992.000,4995.000,4989.000,4990.000', '2022-04-12 22:50:00,4990.000,5014.000,4989.000,5010.000', '2022-04-12 22:55:00,5010.000,5013.000,5003.000,5007.000', '2022-04-12 23:00:00,5007.000,5020.000,5005.000,5014.000', '2022-04-13 09:05:00,4993.000,4993.000,4962.000,4974.000', '2022-04-13 09:10:00,4974.000,4977.000,4962.000,4965.000', '2022-04-13 09:15:00,4964.000,4979.000,4963.000,4968.000', '2022-04-13 09:20:00,4968.000,4971.000,4961.000,4961.000', '2022-04-13 09:25:00,4960.000,4964.000,4955.000,4963.000', '2022-04-13 09:30:00,4962.000,4969.000,4958.000,4959.000', '2022-04-13 09:35:00,4959.000,4965.000,4955.000,4961.000', '2022-04-13 09:40:00,4962.000,4963.000,4952.000,4956.000', '2022-04-13 09:45:00,4956.000,4965.000,4954.000,4961.000', '2022-04-13 09:50:00,4961.000,4971.000,4959.000,4964.000', '2022-04-13 09:55:00,4963.000,4972.000,4960.000,4969.000', '2022-04-13 10:00:00,4969.000,4975.000,4966.000,4969.000', '2022-04-13 10:05:00,4969.000,4970.000,4962.000,4964.000', '2022-04-13 10:10:00,4965.000,4977.000,4964.000,4971.000', '2022-04-13 10:15:00,4972.000,4986.000,4970.000,4984.000', '2022-04-13 10:35:00,4988.000,5001.000,4988.000,4995.000', '2022-04-13 10:40:00,4995.000,5004.000,4995.000,5000.000', '2022-04-13 10:45:00,4999.000,5005.000,4989.000,5004.000', '2022-04-13 10:50:00,5004.000,5010.000,4995.000,5004.000', '2022-04-13 10:55:00,5004.000,5010.000,4995.000,5010.000', '2022-04-13 11:00:00,5009.000,5011.000,5002.000,5010.000', '2022-04-13 11:05:00,5010.000,5010.000,4999.000,5001.000', '2022-04-13 11:10:00,5000.000,5001.000,4978.000,4978.000', '2022-04-13 11:15:00,4979.000,4983.000,4969.000,4972.000', '2022-04-13 11:20:00,4973.000,4979.000,4964.000,4968.000', '2022-04-13 11:25:00,4968.000,4970.000,4950.000,4956.000', '2022-04-13 11:30:00,4955.000,4960.000,4949.000,4949.000', '2022-04-13 13:35:00,4943.000,4963.000,4941.000,4959.000', '2022-04-13 13:40:00,4958.000,4963.000,4953.000,4957.000', '2022-04-13 13:45:00,4956.000,4956.000,4950.000,4955.000', '2022-04-13 13:50:00,4955.000,4960.000,4947.000,4960.000', '2022-04-13 13:55:00,4959.000,4960.000,4953.000,4956.000', '2022-04-13 14:00:00,4956.000,4961.000,4945.000,4945.000', '2022-04-13 14:05:00,4945.000,4948.000,4920.000,4922.000', '2022-04-13 14:10:00,4922.000,4929.000,4916.000,4924.000', '2022-04-13 14:15:00,4923.000,4937.000,4921.000,4933.000', '2022-04-13 14:20:00,4933.000,4937.000,4930.000,4931.000', '2022-04-13 14:25:00,4931.000,4935.000,4926.000,4933.000', '2022-04-13 14:30:00,4933.000,4933.000,4912.000,4914.000', '2022-04-13 14:35:00,4915.000,4930.000,4913.000,4923.000', '2022-04-13 14:40:00,4922.000,4923.000,4915.000,4921.000', '2022-04-13 14:45:00,4921.000,4935.000,4920.000,4929.000', '2022-04-13 14:50:00,4929.000,4933.000,4918.000,4920.000', '2022-04-13 14:55:00,4920.000,4928.000,4914.000,4927.000', '2022-04-13 15:00:00,4928.000,4930.000,4914.000,4915.000', '2022-04-13 21:05:00,4940.000,4958.000,4931.000,4953.000', '2022-04-13 21:10:00,4955.000,4973.000,4950.000,4970.000', '2022-04-13 21:15:00,4970.000,4972.000,4954.000,4957.000', '2022-04-13 21:20:00,4958.000,4960.000,4947.000,4954.000', '2022-04-13 21:25:00,4954.000,4958.000,4947.000,4950.000', '2022-04-13 21:30:00,4951.000,4962.000,4947.000,4961.000', '2022-04-13 21:35:00,4960.000,4961.000,4954.000,4959.000', '2022-04-13 21:40:00,4958.000,4975.000,4954.000,4973.000', '2022-04-13 21:45:00,4974.000,4977.000,4969.000,4977.000', '2022-04-13 21:50:00,4976.000,4978.000,4967.000,4976.000', '2022-04-13 21:55:00,4976.000,4984.000,4969.000,4983.000', '2022-04-13 22:00:00,4985.000,4992.000,4983.000,4990.000', '2022-04-13 22:05:00,4992.000,4994.000,4987.000,4990.000', '2022-04-13 22:10:00,4990.000,4994.000,4976.000,4979.000', '2022-04-13 22:15:00,4978.000,4982.000,4974.000,4977.000', '2022-04-13 22:20:00,4977.000,4983.000,4974.000,4981.000', '2022-04-13 22:25:00,4982.000,4985.000,4974.000,4980.000', '2022-04-13 22:30:00,4981.000,4984.000,4975.000,4977.000', '2022-04-13 22:35:00,4978.000,4979.000,4965.000,4975.000', '2022-04-13 22:40:00,4976.000,4984.000,4975.000,4983.000', '2022-04-13 22:45:00,4982.000,4983.000,4976.000,4980.000', '2022-04-13 22:50:00,4980.000,4983.000,4976.000,4978.000', '2022-04-13 22:55:00,4979.000,4979.000,4968.000,4969.000', '2022-04-13 23:00:00,4969.000,4972.000,4964.000,4968.000', '2022-04-14 09:05:00,4979.000,4985.000,4963.000,4967.000', '2022-04-14 09:10:00,4968.000,4976.000,4965.000,4967.000', '2022-04-14 09:15:00,4967.000,4967.000,4957.000,4959.000', '2022-04-14 09:20:00,4960.000,4973.000,4958.000,4968.000', '2022-04-14 09:25:00,4967.000,4977.000,4965.000,4970.000', '2022-04-14 09:30:00,4970.000,4971.000,4961.000,4962.000', '2022-04-14 09:35:00,4963.000,4965.000,4946.000,4950.000', '2022-04-14 09:40:00,4949.000,4956.000,4943.000,4950.000', '2022-04-14 09:45:00,4950.000,4957.000,4948.000,4951.000', '2022-04-14 09:50:00,4951.000,4961.000,4949.000,4959.000', '2022-04-14 09:55:00,4959.000,4962.000,4953.000,4961.000', '2022-04-14 10:00:00,4961.000,4961.000,4949.000,4950.000', '2022-04-14 10:05:00,4950.000,4957.000,4948.000,4952.000', '2022-04-14 10:10:00,4953.000,4968.000,4950.000,4967.000', '2022-04-14 10:15:00,4966.000,4969.000,4959.000,4969.000', '2022-04-14 10:35:00,4968.000,4968.000,4958.000,4964.000', '2022-04-14 10:40:00,4964.000,4965.000,4961.000,4963.000', '2022-04-14 10:45:00,4963.000,4965.000,4953.000,4957.000', '2022-04-14 10:50:00,4957.000,4959.000,4950.000,4954.000', '2022-04-14 10:55:00,4954.000,4964.000,4953.000,4964.000', '2022-04-14 11:00:00,4964.000,4973.000,4958.000,4972.000', '2022-04-14 11:05:00,4972.000,4975.000,4967.000,4971.000', '2022-04-14 11:10:00,4971.000,4973.000,4962.000,4965.000', '2022-04-14 11:15:00,4965.000,4965.000,4956.000,4965.000', '2022-04-14 11:20:00,4965.000,4977.000,4962.000,4974.000', '2022-04-14 11:25:00,4973.000,4992.000,4971.000,4992.000', '2022-04-14 11:30:00,4991.000,4992.000,4983.000,4990.000', '2022-04-14 13:35:00,4996.000,5029.000,4996.000,5025.000', '2022-04-14 13:40:00,5026.000,5035.000,5017.000,5033.000', '2022-04-14 13:45:00,5033.000,5033.000,5015.000,5021.000', '2022-04-14 13:50:00,5022.000,5022.000,5010.000,5019.000', '2022-04-14 13:55:00,5019.000,5021.000,5013.000,5020.000', '2022-04-14 14:00:00,5020.000,5021.000,5015.000,5017.000', '2022-04-14 14:05:00,5016.000,5019.000,5006.000,5013.000', '2022-04-14 14:10:00,5012.000,5016.000,5009.000,5015.000', '2022-04-14 14:15:00,5014.000,5019.000,5008.000,5018.000', '2022-04-14 14:20:00,5020.000,5026.000,5014.000,5025.000', '2022-04-14 14:25:00,5026.000,5031.000,5022.000,5029.000', '2022-04-14 14:30:00,5029.000,5030.000,5020.000,5027.000', '2022-04-14 14:35:00,5026.000,5030.000,5012.000,5020.000', '2022-04-14 14:40:00,5020.000,5025.000,5015.000,5017.000', '2022-04-14 14:45:00,5017.000,5021.000,5009.000,5016.000', '2022-04-14 14:50:00,5016.000,5022.000,5012.000,5014.000', '2022-04-14 14:55:00,5013.000,5014.000,4998.000,5000.000', '2022-04-14 15:00:00,5001.000,5008.000,4998.000,5004.000', '2022-04-14 21:05:00,5000.000,5023.000,4999.000,5019.000', '2022-04-14 21:10:00,5020.000,5026.000,5018.000,5023.000', '2022-04-14 21:15:00,5023.000,5025.000,5016.000,5020.000', '2022-04-14 21:20:00,5018.000,5045.000,5018.000,5044.000', '2022-04-14 21:25:00,5044.000,5046.000,5036.000,5041.000', '2022-04-14 21:30:00,5041.000,5045.000,5036.000,5043.000', '2022-04-14 21:35:00,5042.000,5044.000,5034.000,5037.000', '2022-04-14 21:40:00,5036.000,5044.000,5036.000,5043.000', '2022-04-14 21:45:00,5043.000,5047.000,5038.000,5041.000', '2022-04-14 21:50:00,5041.000,5042.000,5036.000,5040.000', '2022-04-14 21:55:00,5041.000,5041.000,5007.000,5013.000', '2022-04-14 22:00:00,5014.000,5019.000,5010.000,5014.000', '2022-04-14 22:05:00,5014.000,5028.000,5014.000,5024.000', '2022-04-14 22:10:00,5023.000,5025.000,5016.000,5017.000', '2022-04-14 22:15:00,5017.000,5026.000,5015.000,5025.000', '2022-04-14 22:20:00,5025.000,5026.000,5016.000,5021.000', '2022-04-14 22:25:00,5020.000,5025.000,5017.000,5023.000', '2022-04-14 22:30:00,5023.000,5036.000,5021.000,5035.000', '2022-04-14 22:35:00,5035.000,5041.000,5033.000,5040.000', '2022-04-14 22:40:00,5039.000,5040.000,5032.000,5035.000', '2022-04-14 22:45:00,5035.000,5045.000,5035.000,5039.000', '2022-04-14 22:50:00,5039.000,5046.000,5036.000,5045.000', '2022-04-14 22:55:00,5045.000,5045.000,5027.000,5042.000', '2022-04-14 23:00:00,5043.000,5046.000,5035.000,5040.000', '2022-04-15 09:05:00,5046.000,5072.000,5042.000,5068.000', '2022-04-15 09:10:00,5069.000,5074.000,5066.000,5069.000', '2022-04-15 09:15:00,5069.000,5078.000,5065.000,5073.000', '2022-04-15 09:20:00,5075.000,5075.000,5059.000,5068.000', '2022-04-15 09:25:00,5067.000,5075.000,5063.000,5063.000', '2022-04-15 09:30:00,5064.000,5066.000,5053.000,5056.000', '2022-04-15 09:35:00,5057.000,5063.000,5053.000,5059.000', '2022-04-15 09:40:00,5060.000,5069.000,5059.000,5069.000', '2022-04-15 09:45:00,5069.000,5069.000,5061.000,5065.000', '2022-04-15 09:50:00,5065.000,5068.000,5062.000,5063.000', '2022-04-15 09:55:00,5063.000,5072.000,5063.000,5069.000', '2022-04-15 10:00:00,5069.000,5075.000,5067.000,5074.000', '2022-04-15 10:05:00,5075.000,5078.000,5065.000,5070.000', '2022-04-15 10:10:00,5070.000,5071.000,5063.000,5067.000', '2022-04-15 10:15:00,5065.000,5074.000,5059.000,5072.000', '2022-04-15 10:35:00,5073.000,5075.000,5062.000,5070.000', '2022-04-15 10:40:00,5070.000,5073.000,5067.000,5072.000', '2022-04-15 10:45:00,5072.000,5073.000,5067.000,5070.000', '2022-04-15 10:50:00,5070.000,5072.000,5057.000,5062.000', '2022-04-15 10:55:00,5062.000,5067.000,5060.000,5063.000', '2022-04-15 11:00:00,5062.000,5064.000,5047.000,5050.000', '2022-04-15 11:05:00,5050.000,5059.000,5049.000,5053.000', '2022-04-15 11:10:00,5052.000,5058.000,5046.000,5049.000', '2022-04-15 11:15:00,5050.000,5055.000,5034.000,5036.000', '2022-04-15 11:20:00,5036.000,5046.000,5033.000,5043.000', '2022-04-15 11:25:00,5042.000,5046.000,5025.000,5032.000', '2022-04-15 11:30:00,5032.000,5049.000,5029.000,5049.000', '2022-04-15 13:35:00,5049.000,5055.000,5040.000,5044.000', '2022-04-15 13:40:00,5045.000,5048.000,5037.000,5044.000', '2022-04-15 13:45:00,5045.000,5045.000,5022.000,5023.000', '2022-04-15 13:50:00,5023.000,5032.000,5022.000,5030.000', '2022-04-15 13:55:00,5030.000,5033.000,5019.000,5022.000', '2022-04-15 14:00:00,5024.000,5029.000,5018.000,5021.000', '2022-04-15 14:05:00,5020.000,5025.000,5012.000,5022.000', '2022-04-15 14:10:00,5021.000,5032.000,5017.000,5030.000', '2022-04-15 14:15:00,5030.000,5035.000,5018.000,5018.000', '2022-04-15 14:20:00,5018.000,5026.000,5017.000,5023.000', '2022-04-15 14:25:00,5022.000,5031.000,5018.000,5026.000', '2022-04-15 14:30:00,5025.000,5037.000,5025.000,5030.000', '2022-04-15 14:35:00,5030.000,5034.000,5023.000,5028.000', '2022-04-15 14:40:00,5028.000,5041.000,5028.000,5038.000', '2022-04-15 14:45:00,5037.000,5041.000,5030.000,5033.000', '2022-04-15 14:50:00,5034.000,5039.000,5024.000,5038.000', '2022-04-15 14:55:00,5038.000,5047.000,5036.000,5045.000', '2022-04-15 15:00:00,5045.000,5050.000,5038.000,5049.000', '2022-04-15 21:05:00,5020.000,5020.000,4965.000,4985.000', '2022-04-15 21:10:00,4985.000,4995.000,4976.000,4994.000', '2022-04-15 21:15:00,4994.000,5014.000,4993.000,5011.000', '2022-04-15 21:20:00,5010.000,5011.000,4999.000,5004.000', '2022-04-15 21:25:00,5004.000,5004.000,4991.000,5002.000', '2022-04-15 21:30:00,5002.000,5008.000,4993.000,5002.000', '2022-04-15 21:35:00,5002.000,5018.000,4995.000,5015.000', '2022-04-15 21:40:00,5015.000,5033.000,5013.000,5026.000', '2022-04-15 21:45:00,5026.000,5035.000,5025.000,5033.000', '2022-04-15 21:50:00,5033.000,5057.000,5033.000,5056.000', '2022-04-15 21:55:00,5056.000,5058.000,5044.000,5046.000', '2022-04-15 22:00:00,5046.000,5051.000,5040.000,5042.000', '2022-04-15 22:05:00,5042.000,5051.000,5038.000,5049.000', '2022-04-15 22:10:00,5050.000,5050.000,5036.000,5040.000', '2022-04-15 22:15:00,5040.000,5045.000,5034.000,5038.000', '2022-04-15 22:20:00,5038.000,5050.000,5033.000,5050.000', '2022-04-15 22:25:00,5049.000,5050.000,5038.000,5042.000', '2022-04-15 22:30:00,5041.000,5046.000,5039.000,5040.000', '2022-04-15 22:35:00,5039.000,5040.000,5025.000,5030.000', '2022-04-15 22:40:00,5029.000,5040.000,5029.000,5037.000', '2022-04-15 22:45:00,5038.000,5046.000,5031.000,5045.000', '2022-04-15 22:50:00,5046.000,5046.000,5036.000,5039.000', '2022-04-15 22:55:00,5038.000,5042.000,5032.000,5039.000', '2022-04-15 23:00:00,5039.000,5043.000,5035.000,5038.000', '2022-04-18 09:05:00,5036.000,5042.000,5015.000,5018.000', '2022-04-18 09:10:00,5019.000,5023.000,5014.000,5015.000', '2022-04-18 09:15:00,5015.000,5025.000,5015.000,5019.000', '2022-04-18 09:20:00,5019.000,5027.000,5016.000,5025.000', '2022-04-18 09:25:00,5024.000,5037.000,5021.000,5037.000', '2022-04-18 09:30:00,5037.000,5037.000,5024.000,5024.000', '2022-04-18 09:35:00,5025.000,5028.000,5014.000,5023.000', '2022-04-18 09:40:00,5022.000,5035.000,5019.000,5031.000', '2022-04-18 09:45:00,5032.000,5035.000,5022.000,5023.000', '2022-04-18 09:50:00,5023.000,5030.000,5019.000,5021.000', '2022-04-18 09:55:00,5020.000,5025.000,5014.000,5019.000', '2022-04-18 10:00:00,5018.000,5026.000,5018.000,5021.000', '2022-04-18 10:05:00,5020.000,5061.000,5016.000,5047.000', '2022-04-18 10:10:00,5047.000,5050.000,5006.000,5015.000', '2022-04-18 10:15:00,5016.000,5021.000,5011.000,5016.000', '2022-04-18 10:35:00,5016.000,5020.000,5010.000,5014.000', '2022-04-18 10:40:00,5015.000,5028.000,5014.000,5022.000', '2022-04-18 10:45:00,5021.000,5023.000,5012.000,5018.000', '2022-04-18 10:50:00,5018.000,5028.000,5018.000,5027.000', '2022-04-18 10:55:00,5027.000,5040.000,5027.000,5035.000', '2022-04-18 11:00:00,5035.000,5038.000,5029.000,5036.000', '2022-04-18 11:05:00,5035.000,5050.000,5032.000,5048.000', '2022-04-18 11:10:00,5049.000,5052.000,5045.000,5051.000', '2022-04-18 11:15:00,5049.000,5052.000,5040.000,5052.000', '2022-04-18 11:20:00,5051.000,5068.000,5049.000,5065.000', '2022-04-18 11:25:00,5065.000,5085.000,5060.000,5077.000', '2022-04-18 11:30:00,5078.000,5078.000,5062.000,5075.000', '2022-04-18 13:35:00,5073.000,5088.000,5070.000,5074.000', '2022-04-18 13:40:00,5075.000,5076.000,5064.000,5065.000', '2022-04-18 13:45:00,5065.000,5072.000,5064.000,5066.000', '2022-04-18 13:50:00,5067.000,5078.000,5067.000,5070.000', '2022-04-18 13:55:00,5070.000,5074.000,5065.000,5070.000', '2022-04-18 14:00:00,5071.000,5072.000,5065.000,5066.000', '2022-04-18 14:05:00,5066.000,5071.000,5065.000,5066.000', '2022-04-18 14:10:00,5067.000,5073.000,5064.000,5073.000', '2022-04-18 14:15:00,5073.000,5073.000,5061.000,5063.000', '2022-04-18 14:20:00,5063.000,5066.000,5056.000,5064.000', '2022-04-18 14:25:00,5063.000,5071.000,5063.000,5068.000', '2022-04-18 14:30:00,5068.000,5075.000,5068.000,5072.000', '2022-04-18 14:35:00,5072.000,5078.000,5071.000,5072.000', '2022-04-18 14:40:00,5072.000,5077.000,5067.000,5067.000', '2022-04-18 14:45:00,5067.000,5069.000,5062.000,5065.000', '2022-04-18 14:50:00,5066.000,5069.000,5060.000,5069.000', '2022-04-18 14:55:00,5070.000,5072.000,5064.000,5068.000', '2022-04-18 15:00:00,5068.000,5073.000,5063.000,5063.000', '2022-04-18 21:05:00,5080.000,5082.000,5069.000,5077.000', '2022-04-18 21:10:00,5076.000,5080.000,5067.000,5075.000', '2022-04-18 21:15:00,5076.000,5076.000,5071.000,5073.000', '2022-04-18 21:20:00,5072.000,5076.000,5068.000,5075.000', '2022-04-18 21:25:00,5075.000,5084.000,5074.000,5080.000', '2022-04-18 21:30:00,5080.000,5080.000,5072.000,5075.000', '2022-04-18 21:35:00,5076.000,5080.000,5071.000,5078.000', '2022-04-18 21:40:00,5077.000,5084.000,5076.000,5082.000', '2022-04-18 21:45:00,5083.000,5086.000,5079.000,5082.000', '2022-04-18 21:50:00,5082.000,5084.000,5076.000,5082.000', '2022-04-18 21:55:00,5082.000,5083.000,5073.000,5076.000', '2022-04-18 22:00:00,5077.000,5078.000,5073.000,5076.000', '2022-04-18 22:05:00,5076.000,5081.000,5073.000,5076.000', '2022-04-18 22:10:00,5075.000,5079.000,5072.000,5073.000', '2022-04-18 22:15:00,5074.000,5079.000,5073.000,5077.000', '2022-04-18 22:20:00,5078.000,5083.000,5077.000,5080.000', '2022-04-18 22:25:00,5081.000,5085.000,5079.000,5083.000', '2022-04-18 22:30:00,5083.000,5088.000,5082.000,5086.000', '2022-04-18 22:35:00,5086.000,5090.000,5079.000,5087.000', '2022-04-18 22:40:00,5088.000,5089.000,5082.000,5085.000', '2022-04-18 22:45:00,5085.000,5089.000,5081.000,5085.000', '2022-04-18 22:50:00,5085.000,5086.000,5079.000,5079.000', '2022-04-18 22:55:00,5080.000,5080.000,5070.000,5073.000', '2022-04-18 23:00:00,5073.000,5074.000,5065.000,5070.000', '2022-04-19 09:05:00,5070.000,5072.000,5051.000,5059.000', '2022-04-19 09:10:00,5059.000,5062.000,5055.000,5059.000', '2022-04-19 09:15:00,5059.000,5065.000,5056.000,5057.000', '2022-04-19 09:20:00,5057.000,5061.000,5047.000,5059.000', '2022-04-19 09:25:00,5060.000,5061.000,5050.000,5061.000', '2022-04-19 09:30:00,5061.000,5065.000,5054.000,5065.000', '2022-04-19 09:35:00,5065.000,5068.000,5059.000,5067.000', '2022-04-19 09:40:00,5067.000,5072.000,5066.000,5070.000', '2022-04-19 09:45:00,5070.000,5070.000,5063.000,5068.000', '2022-04-19 09:50:00,5068.000,5074.000,5066.000,5073.000', '2022-04-19 09:55:00,5074.000,5080.000,5072.000,5078.000', '2022-04-19 10:00:00,5079.000,5083.000,5075.000,5082.000', '2022-04-19 10:05:00,5082.000,5082.000,5071.000,5075.000', '2022-04-19 10:10:00,5074.000,5076.000,5051.000,5062.000', '2022-04-19 10:15:00,5061.000,5067.000,5059.000,5067.000', '2022-04-19 10:35:00,5067.000,5075.000,5065.000,5074.000', '2022-04-19 10:40:00,5073.000,5074.000,5062.000,5062.000', '2022-04-19 10:45:00,5063.000,5065.000,5048.000,5050.000', '2022-04-19 10:50:00,5050.000,5058.000,5050.000,5051.000', '2022-04-19 10:55:00,5050.000,5057.000,5043.000,5055.000', '2022-04-19 11:00:00,5055.000,5059.000,5053.000,5057.000', '2022-04-19 11:05:00,5057.000,5076.000,5052.000,5074.000', '2022-04-19 11:10:00,5074.000,5086.000,5071.000,5075.000', '2022-04-19 11:15:00,5076.000,5077.000,5049.000,5060.000', '2022-04-19 11:20:00,5060.000,5082.000,5049.000,5075.000', '2022-04-19 11:25:00,5076.000,5121.000,5075.000,5118.000', '2022-04-19 11:30:00,5118.000,5127.000,5067.000,5084.000', '2022-04-19 13:35:00,5085.000,5117.000,5074.000,5083.000', '2022-04-19 13:40:00,5083.000,5089.000,5075.000,5084.000', '2022-04-19 13:45:00,5085.000,5091.000,5078.000,5090.000', '2022-04-19 13:50:00,5089.000,5089.000,5077.000,5085.000', '2022-04-19 13:55:00,5084.000,5088.000,5079.000,5084.000', '2022-04-19 14:00:00,5085.000,5090.000,5084.000,5088.000', '2022-04-19 14:05:00,5089.000,5090.000,5081.000,5085.000', '2022-04-19 14:10:00,5084.000,5087.000,5078.000,5085.000', '2022-04-19 14:15:00,5084.000,5086.000,5079.000,5082.000', '2022-04-19 14:20:00,5082.000,5083.000,5060.000,5066.000', '2022-04-19 14:25:00,5066.000,5068.000,5050.000,5051.000', '2022-04-19 14:30:00,5051.000,5057.000,5038.000,5040.000', '2022-04-19 14:35:00,5041.000,5046.000,5035.000,5042.000', '2022-04-19 14:40:00,5042.000,5046.000,5027.000,5027.000', '2022-04-19 14:45:00,5026.000,5034.000,5011.000,5014.000', '2022-04-19 14:50:00,5014.000,5021.000,5000.000,5013.000', '2022-04-19 14:55:00,5014.000,5040.000,5012.000,5039.000', '2022-04-19 15:00:00,5039.000,5040.000,5010.000,5011.000', '2022-04-19 21:05:00,5021.000,5037.000,5015.000,5031.000', '2022-04-19 21:10:00,5032.000,5049.000,5032.000,5048.000', '2022-04-19 21:15:00,5048.000,5053.000,5041.000,5051.000', '2022-04-19 21:20:00,5050.000,5054.000,5046.000,5047.000', '2022-04-19 21:25:00,5048.000,5055.000,5044.000,5044.000', '2022-04-19 21:30:00,5044.000,5046.000,5037.000,5040.000', '2022-04-19 21:35:00,5040.000,5052.000,5040.000,5049.000', '2022-04-19 21:40:00,5049.000,5056.000,5047.000,5051.000', '2022-04-19 21:45:00,5051.000,5056.000,5047.000,5053.000', '2022-04-19 21:50:00,5054.000,5054.000,5049.000,5050.000', '2022-04-19 21:55:00,5050.000,5056.000,5050.000,5056.000', '2022-04-19 22:00:00,5056.000,5069.000,5055.000,5068.000', '2022-04-19 22:05:00,5069.000,5079.000,5067.000,5071.000', '2022-04-19 22:10:00,5072.000,5077.000,5070.000,5075.000', '2022-04-19 22:15:00,5076.000,5077.000,5067.000,5070.000', '2022-04-19 22:20:00,5070.000,5075.000,5069.000,5073.000', '2022-04-19 22:25:00,5073.000,5080.000,5071.000,5080.000', '2022-04-19 22:30:00,5081.000,5085.000,5077.000,5084.000', '2022-04-19 22:35:00,5085.000,5086.000,5077.000,5083.000', '2022-04-19 22:40:00,5082.000,5085.000,5074.000,5076.000', '2022-04-19 22:45:00,5076.000,5080.000,5075.000,5080.000', '2022-04-19 22:50:00,5080.000,5084.000,5078.000,5083.000', '2022-04-19 22:55:00,5084.000,5085.000,5080.000,5084.000', '2022-04-19 23:00:00,5083.000,5087.000,5080.000,5086.000', '2022-04-20 09:05:00,5088.000,5112.000,5082.000,5107.000', '2022-04-20 09:10:00,5106.000,5115.000,5103.000,5112.000', '2022-04-20 09:15:00,5112.000,5116.000,5107.000,5113.000', '2022-04-20 09:20:00,5113.000,5114.000,5098.000,5100.000', '2022-04-20 09:25:00,5101.000,5105.000,5097.000,5103.000', '2022-04-20 09:30:00,5103.000,5110.000,5100.000,5109.000', '2022-04-20 09:35:00,5110.000,5112.000,5105.000,5105.000', '2022-04-20 09:40:00,5105.000,5110.000,5103.000,5108.000', '2022-04-20 09:45:00,5108.000,5111.000,5105.000,5109.000', '2022-04-20 09:50:00,5109.000,5114.000,5106.000,5108.000', '2022-04-20 09:55:00,5108.000,5110.000,5104.000,5107.000', '2022-04-20 10:00:00,5107.000,5118.000,5107.000,5118.000', '2022-04-20 10:05:00,5117.000,5118.000,5110.000,5114.000', '2022-04-20 10:10:00,5115.000,5120.000,5111.000,5115.000', '2022-04-20 10:15:00,5116.000,5120.000,5115.000,5119.000', '2022-04-20 10:35:00,5117.000,5134.000,5114.000,5129.000', '2022-04-20 10:40:00,5130.000,5130.000,5125.000,5129.000', '2022-04-20 10:45:00,5129.000,5137.000,5126.000,5135.000', '2022-04-20 10:50:00,5134.000,5136.000,5128.000,5130.000', '2022-04-20 10:55:00,5130.000,5135.000,5127.000,5130.000', '2022-04-20 11:00:00,5130.000,5135.000,5126.000,5134.000', '2022-04-20 11:05:00,5134.000,5137.000,5130.000,5136.000', '2022-04-20 11:10:00,5135.000,5140.000,5134.000,5138.000', '2022-04-20 11:15:00,5138.000,5144.000,5133.000,5143.000', '2022-04-20 11:20:00,5142.000,5144.000,5126.000,5128.000', '2022-04-20 11:25:00,5129.000,5136.000,5128.000,5136.000', '2022-04-20 11:30:00,5136.000,5142.000,5134.000,5139.000', '2022-04-20 13:35:00,5138.000,5145.000,5124.000,5126.000', '2022-04-20 13:40:00,5126.000,5130.000,5119.000,5120.000', '2022-04-20 13:45:00,5121.000,5126.000,5115.000,5116.000', '2022-04-20 13:50:00,5117.000,5125.000,5115.000,5117.000', '2022-04-20 13:55:00,5117.000,5118.000,5102.000,5107.000', '2022-04-20 14:00:00,5108.000,5116.000,5103.000,5105.000', '2022-04-20 14:05:00,5104.000,5114.000,5103.000,5114.000', '2022-04-20 14:10:00,5114.000,5124.000,5112.000,5119.000', '2022-04-20 14:15:00,5118.000,5124.000,5116.000,5120.000', '2022-04-20 14:20:00,5119.000,5120.000,5096.000,5100.000', '2022-04-20 14:25:00,5101.000,5116.000,5100.000,5105.000', '2022-04-20 14:30:00,5105.000,5113.000,5095.000,5095.000', '2022-04-20 14:35:00,5097.000,5106.000,5094.000,5103.000', '2022-04-20 14:40:00,5102.000,5113.000,5102.000,5109.000', '2022-04-20 14:45:00,5110.000,5115.000,5104.000,5107.000', '2022-04-20 14:50:00,5107.000,5112.000,5095.000,5098.000', '2022-04-20 14:55:00,5098.000,5109.000,5091.000,5106.000', '2022-04-20 15:00:00,5106.000,5114.000,5104.000,5106.000', '2022-04-20 21:05:00,5117.000,5119.000,5098.000,5101.000', '2022-04-20 21:10:00,5101.000,5109.000,5098.000,5106.000', '2022-04-20 21:15:00,5107.000,5107.000,5095.000,5096.000', '2022-04-20 21:20:00,5096.000,5100.000,5093.000,5097.000', '2022-04-20 21:25:00,5097.000,5100.000,5085.000,5089.000', '2022-04-20 21:30:00,5088.000,5096.000,5086.000,5092.000', '2022-04-20 21:35:00,5093.000,5107.000,5092.000,5106.000', '2022-04-20 21:40:00,5106.000,5110.000,5101.000,5108.000', '2022-04-20 21:45:00,5108.000,5109.000,5099.000,5101.000', '2022-04-20 21:50:00,5101.000,5102.000,5094.000,5098.000', '2022-04-20 21:55:00,5098.000,5099.000,5092.000,5097.000', '2022-04-20 22:00:00,5097.000,5103.000,5094.000,5099.000', '2022-04-20 22:05:00,5098.000,5099.000,5091.000,5096.000', '2022-04-20 22:10:00,5096.000,5100.000,5094.000,5095.000', '2022-04-20 22:15:00,5094.000,5098.000,5088.000,5095.000', '2022-04-20 22:20:00,5095.000,5099.000,5092.000,5094.000', '2022-04-20 22:25:00,5095.000,5103.000,5093.000,5102.000', '2022-04-20 22:30:00,5103.000,5112.000,5098.000,5109.000', '2022-04-20 22:35:00,5108.000,5115.000,5108.000,5110.000', '2022-04-20 22:40:00,5109.000,5111.000,5105.000,5106.000', '2022-04-20 22:45:00,5106.000,5112.000,5104.000,5111.000', '2022-04-20 22:50:00,5111.000,5115.000,5109.000,5113.000', '2022-04-20 22:55:00,5113.000,5115.000,5105.000,5106.000', '2022-04-20 23:00:00,5105.000,5110.000,5100.000,5101.000', '2022-04-21 09:05:00,5102.000,5111.000,5102.000,5105.000', '2022-04-21 09:10:00,5105.000,5108.000,5095.000,5100.000', '2022-04-21 09:15:00,5099.000,5103.000,5096.000,5100.000', '2022-04-21 09:20:00,5100.000,5100.000,5090.000,5092.000', '2022-04-21 09:25:00,5093.000,5098.000,5091.000,5092.000', '2022-04-21 09:30:00,5092.000,5098.000,5091.000,5095.000', '2022-04-21 09:35:00,5094.000,5100.000,5091.000,5100.000', '2022-04-21 09:40:00,5100.000,5104.000,5097.000,5104.000', '2022-04-21 09:45:00,5104.000,5105.000,5095.000,5099.000', '2022-04-21 09:50:00,5099.000,5099.000,5092.000,5093.000', '2022-04-21 09:55:00,5093.000,5095.000,5087.000,5089.000', '2022-04-21 10:00:00,5089.000,5098.000,5086.000,5097.000', '2022-04-21 10:05:00,5097.000,5105.000,5094.000,5104.000', '2022-04-21 10:10:00,5104.000,5104.000,5098.000,5099.000', '2022-04-21 10:15:00,5099.000,5104.000,5099.000,5099.000', '2022-04-21 10:35:00,5098.000,5102.000,5095.000,5096.000', '2022-04-21 10:40:00,5096.000,5111.000,5096.000,5110.000', '2022-04-21 10:45:00,5109.000,5127.000,5109.000,5124.000', '2022-04-21 10:50:00,5125.000,5126.000,5116.000,5122.000', '2022-04-21 10:55:00,5123.000,5125.000,5113.000,5117.000', '2022-04-21 11:00:00,5117.000,5130.000,5116.000,5123.000', '2022-04-21 11:05:00,5124.000,5126.000,5117.000,5123.000', '2022-04-21 11:10:00,5123.000,5129.000,5122.000,5123.000', '2022-04-21 11:15:00,5123.000,5125.000,5118.000,5120.000', '2022-04-21 11:20:00,5119.000,5120.000,5105.000,5116.000', '2022-04-21 11:25:00,5117.000,5118.000,5110.000,5111.000', '2022-04-21 11:30:00,5110.000,5113.000,5105.000,5110.000', '2022-04-21 13:35:00,5116.000,5116.000,5091.000,5092.000', '2022-04-21 13:40:00,5092.000,5093.000,5070.000,5072.000', '2022-04-21 13:45:00,5073.000,5080.000,5065.000,5066.000', '2022-04-21 13:50:00,5067.000,5071.000,5050.000,5059.000', '2022-04-21 13:55:00,5058.000,5069.000,5057.000,5061.000', '2022-04-21 14:00:00,5061.000,5069.000,5058.000,5065.000', '2022-04-21 14:05:00,5064.000,5076.000,5062.000,5071.000', '2022-04-21 14:10:00,5072.000,5073.000,5066.000,5070.000', '2022-04-21 14:15:00,5069.000,5069.000,5058.000,5061.000', '2022-04-21 14:20:00,5061.000,5065.000,5053.000,5061.000', '2022-04-21 14:25:00,5062.000,5069.000,5058.000,5063.000', '2022-04-21 14:30:00,5062.000,5068.000,5054.000,5058.000', '2022-04-21 14:35:00,5058.000,5062.000,5054.000,5056.000', '2022-04-21 14:40:00,5055.000,5058.000,5035.000,5036.000', '2022-04-21 14:45:00,5036.000,5042.000,5026.000,5037.000', '2022-04-21 14:50:00,5036.000,5044.000,5032.000,5038.000', '2022-04-21 14:55:00,5038.000,5059.000,5037.000,5054.000', '2022-04-21 15:00:00,5054.000,5066.000,5053.000,5058.000', '2022-04-21 21:05:00,5065.000,5070.000,5051.000,5053.000', '2022-04-21 21:10:00,5055.000,5064.000,5046.000,5052.000', '2022-04-21 21:15:00,5053.000,5060.000,5051.000,5051.000', '2022-04-21 21:20:00,5052.000,5055.000,5042.000,5043.000', '2022-04-21 21:25:00,5043.000,5048.000,5043.000,5044.000', '2022-04-21 21:30:00,5045.000,5052.000,5044.000,5051.000', '2022-04-21 21:35:00,5050.000,5062.000,5050.000,5061.000', '2022-04-21 21:40:00,5061.000,5063.000,5057.000,5061.000', '2022-04-21 21:45:00,5061.000,5063.000,5050.000,5057.000', '2022-04-21 21:50:00,5058.000,5061.000,5054.000,5059.000', '2022-04-21 21:55:00,5059.000,5065.000,5059.000,5064.000', '2022-04-21 22:00:00,5064.000,5069.000,5063.000,5069.000', '2022-04-21 22:05:00,5068.000,5072.000,5062.000,5070.000', '2022-04-21 22:10:00,5070.000,5074.000,5067.000,5069.000', '2022-04-21 22:15:00,5068.000,5075.000,5067.000,5074.000', '2022-04-21 22:20:00,5074.000,5074.000,5066.000,5072.000', '2022-04-21 22:25:00,5073.000,5078.000,5070.000,5074.000', '2022-04-21 22:30:00,5074.000,5078.000,5069.000,5070.000', '2022-04-21 22:35:00,5070.000,5074.000,5063.000,5063.000', '2022-04-21 22:40:00,5063.000,5063.000,5055.000,5060.000', '2022-04-21 22:45:00,5060.000,5063.000,5054.000,5058.000', '2022-04-21 22:50:00,5058.000,5065.000,5055.000,5061.000', '2022-04-21 22:55:00,5062.000,5065.000,5058.000,5061.000', '2022-04-21 23:00:00,5060.000,5061.000,5056.000,5059.000', '2022-04-22 09:05:00,5056.000,5057.000,5036.000,5041.000', '2022-04-22 09:10:00,5041.000,5042.000,5032.000,5034.000', '2022-04-22 09:15:00,5035.000,5035.000,5010.000,5011.000', '2022-04-22 09:20:00,5012.000,5023.000,5008.000,5019.000', '2022-04-22 09:25:00,5020.000,5025.000,5016.000,5017.000', '2022-04-22 09:30:00,5017.000,5020.000,5007.000,5009.000', '2022-04-22 09:35:00,5009.000,5019.000,5008.000,5015.000', '2022-04-22 09:40:00,5015.000,5017.000,5008.000,5009.000', '2022-04-22 09:45:00,5010.000,5017.000,5009.000,5011.000', '2022-04-22 09:50:00,5012.000,5013.000,4993.000,4993.000', '2022-04-22 09:55:00,4993.000,5008.000,4993.000,5008.000', '2022-04-22 10:00:00,5009.000,5017.000,5004.000,5005.000', '2022-04-22 10:05:00,5006.000,5014.000,5002.000,5008.000', '2022-04-22 10:10:00,5008.000,5025.000,5006.000,5020.000', '2022-04-22 10:15:00,5020.000,5025.000,5015.000,5024.000', '2022-04-22 10:35:00,5024.000,5027.000,5015.000,5016.000', '2022-04-22 10:40:00,5017.000,5023.000,5016.000,5017.000', '2022-04-22 10:45:00,5017.000,5019.000,5013.000,5017.000', '2022-04-22 10:50:00,5017.000,5020.000,5015.000,5017.000', '2022-04-22 10:55:00,5018.000,5018.000,5007.000,5010.000', '2022-04-22 11:00:00,5008.000,5011.000,5003.000,5006.000', '2022-04-22 11:05:00,5006.000,5011.000,5003.000,5004.000', '2022-04-22 11:10:00,5003.000,5009.000,5000.000,5003.000', '2022-04-22 11:15:00,5002.000,5004.000,4986.000,4987.000', '2022-04-22 11:20:00,4988.000,4994.000,4985.000,4991.000', '2022-04-22 11:25:00,4991.000,5002.000,4988.000,4996.000', '2022-04-22 11:30:00,4997.000,4997.000,4980.000,4983.000', '2022-04-22 13:35:00,4977.000,4980.000,4968.000,4978.000', '2022-04-22 13:40:00,4978.000,4988.000,4975.000,4986.000', '2022-04-22 13:45:00,4985.000,4985.000,4975.000,4975.000', '2022-04-22 13:50:00,4975.000,4984.000,4967.000,4970.000', '2022-04-22 13:55:00,4970.000,4986.000,4968.000,4982.000', '2022-04-22 14:00:00,4982.000,4997.000,4981.000,4992.000', '2022-04-22 14:05:00,4992.000,4994.000,4978.000,4985.000', '2022-04-22 14:10:00,4985.000,4987.000,4977.000,4979.000', '2022-04-22 14:15:00,4978.000,4992.000,4975.000,4986.000', '2022-04-22 14:20:00,4985.000,4985.000,4975.000,4976.000', '2022-04-22 14:25:00,4975.000,4979.000,4972.000,4976.000', '2022-04-22 14:30:00,4977.000,4980.000,4971.000,4977.000', '2022-04-22 14:35:00,4978.000,4981.000,4970.000,4974.000', '2022-04-22 14:40:00,4974.000,4985.000,4970.000,4978.000', '2022-04-22 14:45:00,4979.000,4984.000,4976.000,4977.000', '2022-04-22 14:50:00,4977.000,4981.000,4974.000,4975.000', '2022-04-22 14:55:00,4975.000,4980.000,4972.000,4978.000', '2022-04-22 15:00:00,4979.000,4980.000,4964.000,4964.000', '2022-04-22 21:05:00,4960.000,4960.000,4945.000,4959.000', '2022-04-22 21:10:00,4958.000,4968.000,4952.000,4956.000', '2022-04-22 21:15:00,4956.000,4963.000,4950.000,4962.000', '2022-04-22 21:20:00,4962.000,4970.000,4955.000,4968.000', '2022-04-22 21:25:00,4968.000,4971.000,4963.000,4966.000', '2022-04-22 21:30:00,4966.000,4991.000,4965.000,4986.000', '2022-04-22 21:35:00,4987.000,4989.000,4976.000,4979.000', '2022-04-22 21:40:00,4978.000,4983.000,4974.000,4976.000', '2022-04-22 21:45:00,4975.000,4986.000,4975.000,4986.000', '2022-04-22 21:50:00,4987.000,4987.000,4976.000,4977.000', '2022-04-22 21:55:00,4977.000,4980.000,4972.000,4975.000', '2022-04-22 22:00:00,4975.000,4979.000,4971.000,4972.000', '2022-04-22 22:05:00,4971.000,4974.000,4960.000,4964.000', '2022-04-22 22:10:00,4964.000,4965.000,4955.000,4957.000', '2022-04-22 22:15:00,4957.000,4960.000,4952.000,4954.000', '2022-04-22 22:20:00,4955.000,4965.000,4954.000,4962.000', '2022-04-22 22:25:00,4962.000,4966.000,4960.000,4962.000', '2022-04-22 22:30:00,4962.000,4962.000,4950.000,4950.000', '2022-04-22 22:35:00,4950.000,4957.000,4935.000,4947.000', '2022-04-22 22:40:00,4946.000,4949.000,4932.000,4933.000', '2022-04-22 22:45:00,4934.000,4936.000,4920.000,4921.000', '2022-04-22 22:50:00,4921.000,4927.000,4910.000,4925.000', '2022-04-22 22:55:00,4925.000,4930.000,4897.000,4898.000', '2022-04-22 23:00:00,4897.000,4901.000,4885.000,4889.000', '2022-04-25 09:05:00,4860.000,4879.000,4832.000,4838.000', '2022-04-25 09:10:00,4836.000,4863.000,4821.000,4846.000', '2022-04-25 09:15:00,4846.000,4877.000,4839.000,4862.000', '2022-04-25 09:20:00,4862.000,4863.000,4845.000,4846.000', '2022-04-25 09:25:00,4847.000,4860.000,4845.000,4859.000', '2022-04-25 09:30:00,4858.000,4864.000,4849.000,4853.000', '2022-04-25 09:35:00,4853.000,4854.000,4836.000,4839.000', '2022-04-25 09:40:00,4839.000,4851.000,4833.000,4836.000', '2022-04-25 09:45:00,4837.000,4848.000,4836.000,4845.000', '2022-04-25 09:50:00,4845.000,4853.000,4841.000,4842.000', '2022-04-25 09:55:00,4842.000,4849.000,4835.000,4847.000', '2022-04-25 10:00:00,4846.000,4847.000,4838.000,4838.000', '2022-04-25 10:05:00,4838.000,4844.000,4833.000,4834.000', '2022-04-25 10:10:00,4834.000,4839.000,4832.000,4834.000', '2022-04-25 10:15:00,4833.000,4834.000,4810.000,4812.000', '2022-04-25 10:35:00,4810.000,4810.000,4781.000,4793.000', '2022-04-25 10:40:00,4793.000,4831.000,4793.000,4826.000', '2022-04-25 10:45:00,4826.000,4837.000,4811.000,4827.000', '2022-04-25 10:50:00,4826.000,4845.000,4821.000,4832.000', '2022-04-25 10:55:00,4832.000,4842.000,4829.000,4836.000', '2022-04-25 11:00:00,4834.000,4844.000,4832.000,4839.000', '2022-04-25 11:05:00,4840.000,4851.000,4836.000,4849.000', '2022-04-25 11:10:00,4848.000,4862.000,4838.000,4854.000', '2022-04-25 11:15:00,4855.000,4860.000,4848.000,4852.000', '2022-04-25 11:20:00,4853.000,4862.000,4844.000,4861.000', '2022-04-25 11:25:00,4861.000,4870.000,4854.000,4857.000', '2022-04-25 11:30:00,4856.000,4861.000,4848.000,4858.000', '2022-04-25 13:35:00,4860.000,4864.000,4840.000,4847.000', '2022-04-25 13:40:00,4849.000,4852.000,4841.000,4842.000', '2022-04-25 13:45:00,4842.000,4860.000,4841.000,4851.000', '2022-04-25 13:50:00,4853.000,4853.000,4844.000,4845.000', '2022-04-25 13:55:00,4847.000,4847.000,4838.000,4842.000', '2022-04-25 14:00:00,4842.000,4843.000,4816.000,4827.000', '2022-04-25 14:05:00,4828.000,4837.000,4818.000,4823.000', '2022-04-25 14:10:00,4824.000,4832.000,4818.000,4821.000', '2022-04-25 14:15:00,4822.000,4827.000,4808.000,4809.000', '2022-04-25 14:20:00,4809.000,4821.000,4805.000,4815.000', '2022-04-25 14:25:00,4817.000,4825.000,4815.000,4822.000', '2022-04-25 14:30:00,4822.000,4836.000,4817.000,4827.000', '2022-04-25 14:35:00,4827.000,4836.000,4813.000,4816.000', '2022-04-25 14:40:00,4817.000,4818.000,4809.000,4818.000', '2022-04-25 14:45:00,4817.000,4822.000,4802.000,4806.000', '2022-04-25 14:50:00,4805.000,4813.000,4801.000,4804.000', '2022-04-25 14:55:00,4803.000,4806.000,4795.000,4802.000', '2022-04-25 15:00:00,4800.000,4805.000,4763.000,4777.000', '2022-04-25 21:05:00,4800.000,4822.000,4795.000,4810.000', '2022-04-25 21:10:00,4810.000,4815.000,4800.000,4800.000', '2022-04-25 21:15:00,4799.000,4807.000,4778.000,4785.000', '2022-04-25 21:20:00,4785.000,4794.000,4775.000,4782.000', '2022-04-25 21:25:00,4782.000,4791.000,4778.000,4784.000', '2022-04-25 21:30:00,4783.000,4800.000,4781.000,4789.000', '2022-04-25 21:35:00,4788.000,4793.000,4784.000,4786.000', '2022-04-25 21:40:00,4786.000,4797.000,4786.000,4791.000', '2022-04-25 21:45:00,4791.000,4794.000,4784.000,4785.000', '2022-04-25 21:50:00,4785.000,4795.000,4785.000,4785.000', '2022-04-25 21:55:00,4785.000,4792.000,4779.000,4784.000', '2022-04-25 22:00:00,4784.000,4784.000,4775.000,4779.000', '2022-04-25 22:05:00,4779.000,4789.000,4779.000,4781.000', '2022-04-25 22:10:00,4782.000,4785.000,4771.000,4773.000', '2022-04-25 22:15:00,4773.000,4779.000,4761.000,4769.000', '2022-04-25 22:20:00,4769.000,4776.000,4755.000,4756.000', '2022-04-25 22:25:00,4757.000,4761.000,4748.000,4755.000', '2022-04-25 22:30:00,4756.000,4767.000,4747.000,4749.000', '2022-04-25 22:35:00,4750.000,4760.000,4750.000,4756.000', '2022-04-25 22:40:00,4756.000,4775.000,4751.000,4772.000', '2022-04-25 22:45:00,4773.000,4785.000,4768.000,4775.000', '2022-04-25 22:50:00,4776.000,4790.000,4773.000,4790.000', '2022-04-25 22:55:00,4788.000,4791.000,4780.000,4784.000', '2022-04-25 23:00:00,4784.000,4806.000,4781.000,4794.000', '2022-04-26 09:05:00,4808.000,4838.000,4808.000,4818.000', '2022-04-26 09:10:00,4817.000,4827.000,4817.000,4821.000', '2022-04-26 09:15:00,4821.000,4832.000,4818.000,4831.000', '2022-04-26 09:20:00,4831.000,4835.000,4825.000,4832.000', '2022-04-26 09:25:00,4832.000,4833.000,4826.000,4828.000', '2022-04-26 09:30:00,4830.000,4839.000,4823.000,4835.000', '2022-04-26 09:35:00,4835.000,4840.000,4830.000,4834.000', '2022-04-26 09:40:00,4833.000,4839.000,4826.000,4836.000', '2022-04-26 09:45:00,4836.000,4839.000,4833.000,4836.000', '2022-04-26 09:50:00,4836.000,4836.000,4822.000,4830.000', '2022-04-26 09:55:00,4831.000,4832.000,4817.000,4822.000', '2022-04-26 10:00:00,4822.000,4823.000,4813.000,4814.000', '2022-04-26 10:05:00,4815.000,4823.000,4815.000,4821.000', '2022-04-26 10:10:00,4821.000,4832.000,4820.000,4825.000', '2022-04-26 10:15:00,4825.000,4829.000,4818.000,4827.000', '2022-04-26 10:35:00,4835.000,4846.000,4834.000,4837.000', '2022-04-26 10:40:00,4837.000,4842.000,4835.000,4840.000', '2022-04-26 10:45:00,4840.000,4850.000,4840.000,4843.000', '2022-04-26 10:50:00,4843.000,4854.000,4840.000,4853.000', '2022-04-26 10:55:00,4852.000,4856.000,4846.000,4853.000', '2022-04-26 11:00:00,4854.000,4855.000,4845.000,4846.000', '2022-04-26 11:05:00,4846.000,4849.000,4838.000,4846.000', '2022-04-26 11:10:00,4846.000,4855.000,4843.000,4854.000', '2022-04-26 11:15:00,4853.000,4855.000,4840.000,4841.000', '2022-04-26 11:20:00,4841.000,4858.000,4839.000,4852.000', '2022-04-26 11:25:00,4851.000,4862.000,4850.000,4859.000', '2022-04-26 11:30:00,4859.000,4877.000,4857.000,4873.000', '2022-04-26 13:35:00,4860.000,4875.000,4855.000,4859.000', '2022-04-26 13:40:00,4859.000,4863.000,4841.000,4847.000', '2022-04-26 13:45:00,4848.000,4852.000,4843.000,4845.000', '2022-04-26 13:50:00,4844.000,4853.000,4844.000,4850.000', '2022-04-26 13:55:00,4851.000,4860.000,4850.000,4852.000', '2022-04-26 14:00:00,4852.000,4859.000,4847.000,4848.000', '2022-04-26 14:05:00,4849.000,4855.000,4843.000,4850.000', '2022-04-26 14:10:00,4850.000,4852.000,4829.000,4837.000', '2022-04-26 14:15:00,4836.000,4843.000,4832.000,4833.000', '2022-04-26 14:20:00,4834.000,4841.000,4831.000,4833.000', '2022-04-26 14:25:00,4833.000,4846.000,4833.000,4843.000', '2022-04-26 14:30:00,4842.000,4844.000,4833.000,4833.000', '2022-04-26 14:35:00,4834.000,4841.000,4825.000,4828.000', '2022-04-26 14:40:00,4828.000,4841.000,4825.000,4840.000', '2022-04-26 14:45:00,4840.000,4843.000,4833.000,4837.000', '2022-04-26 14:50:00,4837.000,4843.000,4832.000,4842.000', '2022-04-26 14:55:00,4842.000,4848.000,4836.000,4838.000', '2022-04-26 15:00:00,4838.000,4839.000,4825.000,4829.000', '2022-04-26 21:05:00,4849.000,4887.000,4849.000,4869.000', '2022-04-26 21:10:00,4869.000,4879.000,4866.000,4879.000', '2022-04-26 21:15:00,4879.000,4905.000,4877.000,4897.000', '2022-04-26 21:20:00,4896.000,4899.000,4891.000,4897.000', '2022-04-26 21:25:00,4898.000,4900.000,4891.000,4900.000', '2022-04-26 21:30:00,4900.000,4900.000,4888.000,4890.000', '2022-04-26 21:35:00,4890.000,4893.000,4884.000,4885.000', '2022-04-26 21:40:00,4885.000,4887.000,4880.000,4883.000', '2022-04-26 21:45:00,4883.000,4892.000,4883.000,4888.000', '2022-04-26 21:50:00,4888.000,4888.000,4877.000,4882.000', '2022-04-26 21:55:00,4882.000,4890.000,4881.000,4888.000', '2022-04-26 22:00:00,4888.000,4889.000,4876.000,4881.000', '2022-04-26 22:05:00,4881.000,4885.000,4873.000,4874.000', '2022-04-26 22:10:00,4874.000,4884.000,4873.000,4883.000', '2022-04-26 22:15:00,4883.000,4887.000,4879.000,4882.000', '2022-04-26 22:20:00,4882.000,4882.000,4871.000,4876.000', '2022-04-26 22:25:00,4876.000,4877.000,4868.000,4877.000', '2022-04-26 22:30:00,4877.000,4877.000,4863.000,4868.000', '2022-04-26 22:35:00,4867.000,4872.000,4856.000,4858.000', '2022-04-26 22:40:00,4858.000,4869.000,4857.000,4868.000', '2022-04-26 22:45:00,4868.000,4891.000,4867.000,4885.000', '2022-04-26 22:50:00,4886.000,4892.000,4883.000,4891.000', '2022-04-26 22:55:00,4890.000,4896.000,4885.000,4895.000', '2022-04-26 23:00:00,4895.000,4900.000,4889.000,4899.000', '2022-04-27 09:05:00,4896.000,4898.000,4885.000,4887.000', '2022-04-27 09:10:00,4887.000,4892.000,4879.000,4880.000', '2022-04-27 09:15:00,4881.000,4881.000,4869.000,4869.000', '2022-04-27 09:20:00,4870.000,4883.000,4869.000,4877.000', '2022-04-27 09:25:00,4877.000,4887.000,4875.000,4884.000', '2022-04-27 09:30:00,4885.000,4888.000,4879.000,4880.000', '2022-04-27 09:35:00,4881.000,4895.000,4881.000,4885.000', '2022-04-27 09:40:00,4885.000,4894.000,4884.000,4893.000', '2022-04-27 09:45:00,4893.000,4899.000,4890.000,4896.000', '2022-04-27 09:50:00,4897.000,4899.000,4889.000,4894.000', '2022-04-27 09:55:00,4893.000,4894.000,4881.000,4883.000', '2022-04-27 10:00:00,4883.000,4894.000,4882.000,4891.000', '2022-04-27 10:05:00,4892.000,4892.000,4877.000,4881.000', '2022-04-27 10:10:00,4880.000,4885.000,4870.000,4873.000', '2022-04-27 10:15:00,4872.000,4884.000,4872.000,4880.000', '2022-04-27 10:35:00,4881.000,4888.000,4866.000,4869.000', '2022-04-27 10:40:00,4870.000,4875.000,4863.000,4874.000', '2022-04-27 10:45:00,4875.000,4875.000,4868.000,4874.000', '2022-04-27 10:50:00,4875.000,4879.000,4860.000,4862.000', '2022-04-27 10:55:00,4862.000,4868.000,4860.000,4868.000', '2022-04-27 11:00:00,4867.000,4890.000,4866.000,4887.000', '2022-04-27 11:05:00,4885.000,4885.000,4862.000,4864.000', '2022-04-27 11:10:00,4864.000,4866.000,4857.000,4861.000', '2022-04-27 11:15:00,4861.000,4864.000,4850.000,4852.000', '2022-04-27 11:20:00,4851.000,4860.000,4851.000,4856.000', '2022-04-27 11:25:00,4855.000,4863.000,4832.000,4839.000', '2022-04-27 11:30:00,4838.000,4844.000,4820.000,4837.000', '2022-04-27 13:35:00,4860.000,4875.000,4845.000,4849.000', '2022-04-27 13:40:00,4849.000,4863.000,4838.000,4840.000', '2022-04-27 13:45:00,4841.000,4844.000,4825.000,4831.000', '2022-04-27 13:50:00,4831.000,4843.000,4826.000,4838.000', '2022-04-27 13:55:00,4837.000,4849.000,4836.000,4837.000', '2022-04-27 14:00:00,4838.000,4844.000,4834.000,4835.000', '2022-04-27 14:05:00,4835.000,4835.000,4817.000,4817.000', '2022-04-27 14:10:00,4819.000,4825.000,4818.000,4818.000', '2022-04-27 14:15:00,4819.000,4832.000,4819.000,4826.000', '2022-04-27 14:20:00,4827.000,4828.000,4820.000,4826.000', '2022-04-27 14:25:00,4826.000,4840.000,4823.000,4839.000', '2022-04-27 14:30:00,4839.000,4854.000,4838.000,4847.000', '2022-04-27 14:35:00,4847.000,4857.000,4843.000,4853.000', '2022-04-27 14:40:00,4853.000,4853.000,4843.000,4845.000', '2022-04-27 14:45:00,4845.000,4853.000,4841.000,4850.000', '2022-04-27 14:50:00,4850.000,4868.000,4849.000,4867.000', '2022-04-27 14:55:00,4868.000,4875.000,4857.000,4864.000', '2022-04-27 15:00:00,4863.000,4871.000,4860.000,4864.000', '2022-04-27 21:05:00,4860.000,4862.000,4845.000,4851.000', '2022-04-27 21:10:00,4852.000,4862.000,4845.000,4850.000', '2022-04-27 21:15:00,4850.000,4855.000,4844.000,4849.000', '2022-04-27 21:20:00,4848.000,4851.000,4834.000,4838.000', '2022-04-27 21:25:00,4838.000,4838.000,4820.000,4827.000', '2022-04-27 21:30:00,4828.000,4833.000,4824.000,4824.000', '2022-04-27 21:35:00,4824.000,4831.000,4820.000,4827.000', '2022-04-27 21:40:00,4827.000,4838.000,4823.000,4837.000', '2022-04-27 21:45:00,4837.000,4839.000,4815.000,4819.000', '2022-04-27 21:50:00,4819.000,4827.000,4817.000,4825.000', '2022-04-27 21:55:00,4825.000,4843.000,4823.000,4840.000', '2022-04-27 22:00:00,4840.000,4840.000,4831.000,4832.000', '2022-04-27 22:05:00,4832.000,4833.000,4825.000,4828.000', '2022-04-27 22:10:00,4828.000,4835.000,4822.000,4834.000', '2022-04-27 22:15:00,4834.000,4834.000,4823.000,4825.000', '2022-04-27 22:20:00,4824.000,4826.000,4805.000,4806.000', '2022-04-27 22:25:00,4806.000,4814.000,4805.000,4808.000', '2022-04-27 22:30:00,4810.000,4815.000,4800.000,4804.000', '2022-04-27 22:35:00,4805.000,4826.000,4804.000,4825.000', '2022-04-27 22:40:00,4825.000,4840.000,4820.000,4840.000', '2022-04-27 22:45:00,4839.000,4843.000,4829.000,4842.000', '2022-04-27 22:50:00,4841.000,4862.000,4841.000,4850.000', '2022-04-27 22:55:00,4850.000,4860.000,4845.000,4853.000', '2022-04-27 23:00:00,4853.000,4855.000,4838.000,4842.000', '2022-04-28 09:05:00,4848.000,4856.000,4842.000,4843.000', '2022-04-28 09:10:00,4843.000,4853.000,4843.000,4848.000', '2022-04-28 09:15:00,4847.000,4865.000,4847.000,4861.000', '2022-04-28 09:20:00,4860.000,4870.000,4854.000,4864.000', '2022-04-28 09:25:00,4864.000,4871.000,4862.000,4863.000', '2022-04-28 09:30:00,4863.000,4867.000,4858.000,4859.000', '2022-04-28 09:35:00,4859.000,4860.000,4852.000,4853.000', '2022-04-28 09:40:00,4853.000,4860.000,4852.000,4857.000', '2022-04-28 09:45:00,4856.000,4857.000,4846.000,4850.000', '2022-04-28 09:50:00,4850.000,4853.000,4845.000,4852.000', '2022-04-28 09:55:00,4852.000,4853.000,4840.000,4840.000', '2022-04-28 10:00:00,4840.000,4841.000,4821.000,4824.000', '2022-04-28 10:05:00,4825.000,4834.000,4823.000,4831.000', '2022-04-28 10:10:00,4830.000,4834.000,4824.000,4825.000', '2022-04-28 10:15:00,4825.000,4828.000,4814.000,4815.000', '2022-04-28 10:35:00,4819.000,4822.000,4810.000,4817.000', '2022-04-28 10:40:00,4817.000,4822.000,4814.000,4817.000', '2022-04-28 10:45:00,4817.000,4828.000,4816.000,4824.000', '2022-04-28 10:50:00,4824.000,4831.000,4816.000,4820.000', '2022-04-28 10:55:00,4820.000,4826.000,4818.000,4822.000', '2022-04-28 11:00:00,4822.000,4831.000,4815.000,4816.000', '2022-04-28 11:05:00,4815.000,4817.000,4802.000,4809.000', '2022-04-28 11:10:00,4809.000,4813.000,4806.000,4809.000', '2022-04-28 11:15:00,4809.000,4815.000,4805.000,4808.000', '2022-04-28 11:20:00,4808.000,4826.000,4805.000,4809.000', '2022-04-28 11:25:00,4808.000,4813.000,4801.000,4801.000', '2022-04-28 11:30:00,4802.000,4820.000,4800.000,4817.000', '2022-04-28 13:35:00,4805.000,4805.000,4785.000,4794.000', '2022-04-28 13:40:00,4794.000,4808.000,4794.000,4800.000', '2022-04-28 13:45:00,4800.000,4821.000,4798.000,4819.000', '2022-04-28 13:50:00,4818.000,4828.000,4815.000,4828.000', '2022-04-28 13:55:00,4828.000,4838.000,4828.000,4834.000', '2022-04-28 14:00:00,4835.000,4836.000,4825.000,4832.000', '2022-04-28 14:05:00,4831.000,4835.000,4823.000,4831.000', '2022-04-28 14:10:00,4832.000,4845.000,4832.000,4839.000', '2022-04-28 14:15:00,4839.000,4847.000,4833.000,4841.000', '2022-04-28 14:20:00,4841.000,4843.000,4833.000,4841.000', '2022-04-28 14:25:00,4840.000,4841.000,4834.000,4840.000', '2022-04-28 14:30:00,4839.000,4843.000,4832.000,4840.000', '2022-04-28 14:35:00,4840.000,4852.000,4834.000,4851.000', '2022-04-28 14:40:00,4851.000,4855.000,4847.000,4850.000', '2022-04-28 14:45:00,4851.000,4857.000,4847.000,4856.000', '2022-04-28 14:50:00,4856.000,4860.000,4848.000,4859.000', '2022-04-28 14:55:00,4859.000,4865.000,4855.000,4861.000', '2022-04-28 15:00:00,4861.000,4864.000,4849.000,4850.000', '2022-04-28 21:05:00,4850.000,4854.000,4836.000,4849.000', '2022-04-28 21:10:00,4849.000,4851.000,4840.000,4846.000', '2022-04-28 21:15:00,4845.000,4846.000,4838.000,4841.000', '2022-04-28 21:20:00,4842.000,4846.000,4824.000,4829.000', '2022-04-28 21:25:00,4828.000,4834.000,4822.000,4832.000', '2022-04-28 21:30:00,4832.000,4835.000,4826.000,4831.000', '2022-04-28 21:35:00,4831.000,4832.000,4820.000,4821.000', '2022-04-28 21:40:00,4820.000,4828.000,4817.000,4822.000', '2022-04-28 21:45:00,4822.000,4828.000,4820.000,4824.000', '2022-04-28 21:50:00,4824.000,4828.000,4820.000,4820.000', '2022-04-28 21:55:00,4821.000,4823.000,4817.000,4820.000', '2022-04-28 22:00:00,4820.000,4824.000,4818.000,4819.000', '2022-04-28 22:05:00,4819.000,4833.000,4817.000,4819.000', '2022-04-28 22:10:00,4819.000,4828.000,4815.000,4826.000', '2022-04-28 22:15:00,4827.000,4838.000,4826.000,4837.000', '2022-04-28 22:20:00,4836.000,4837.000,4811.000,4814.000', '2022-04-28 22:25:00,4813.000,4818.000,4811.000,4817.000', '2022-04-28 22:30:00,4817.000,4825.000,4810.000,4820.000', '2022-04-28 22:35:00,4820.000,4832.000,4819.000,4827.000', '2022-04-28 22:40:00,4827.000,4828.000,4822.000,4825.000', '2022-04-28 22:45:00,4825.000,4839.000,4825.000,4834.000', '2022-04-28 22:50:00,4833.000,4838.000,4822.000,4824.000', '2022-04-28 22:55:00,4825.000,4828.000,4818.000,4826.000', '2022-04-28 23:00:00,4827.000,4827.000,4818.000,4820.000', '2022-04-29 09:05:00,4821.000,4832.000,4813.000,4822.000', '2022-04-29 09:10:00,4821.000,4834.000,4818.000,4827.000', '2022-04-29 09:15:00,4827.000,4834.000,4825.000,4830.000', '2022-04-29 09:20:00,4829.000,4843.000,4826.000,4838.000', '2022-04-29 09:25:00,4837.000,4846.000,4834.000,4841.000', '2022-04-29 09:30:00,4842.000,4847.000,4838.000,4844.000', '2022-04-29 09:35:00,4843.000,4845.000,4836.000,4840.000', '2022-04-29 09:40:00,4840.000,4846.000,4835.000,4835.000', '2022-04-29 09:45:00,4835.000,4838.000,4831.000,4832.000', '2022-04-29 09:50:00,4833.000,4835.000,4822.000,4822.000', '2022-04-29 09:55:00,4823.000,4828.000,4822.000,4824.000', '2022-04-29 10:00:00,4825.000,4831.000,4823.000,4823.000', '2022-04-29 10:05:00,4824.000,4838.000,4822.000,4835.000', '2022-04-29 10:10:00,4836.000,4845.000,4835.000,4845.000', '2022-04-29 10:15:00,4845.000,4845.000,4838.000,4840.000', '2022-04-29 10:35:00,4842.000,4843.000,4832.000,4839.000', '2022-04-29 10:40:00,4840.000,4841.000,4832.000,4839.000', '2022-04-29 10:45:00,4838.000,4842.000,4835.000,4840.000', '2022-04-29 10:50:00,4841.000,4844.000,4836.000,4843.000', '2022-04-29 10:55:00,4842.000,4848.000,4841.000,4843.000', '2022-04-29 11:00:00,4843.000,4850.000,4842.000,4847.000', '2022-04-29 11:05:00,4846.000,4853.000,4845.000,4849.000', '2022-04-29 11:10:00,4849.000,4855.000,4845.000,4848.000', '2022-04-29 11:15:00,4848.000,4853.000,4843.000,4853.000', '2022-04-29 11:20:00,4853.000,4854.000,4845.000,4847.000', '2022-04-29 11:25:00,4846.000,4850.000,4842.000,4844.000', '2022-04-29 11:30:00,4844.000,4845.000,4838.000,4843.000', '2022-04-29 13:35:00,4874.000,4915.000,4874.000,4895.000', '2022-04-29 13:40:00,4895.000,4900.000,4884.000,4886.000', '2022-04-29 13:45:00,4886.000,4898.000,4880.000,4898.000', '2022-04-29 13:50:00,4897.000,4925.000,4896.000,4916.000', '2022-04-29 13:55:00,4916.000,4921.000,4906.000,4907.000', '2022-04-29 14:00:00,4907.000,4920.000,4906.000,4911.000', '2022-04-29 14:05:00,4910.000,4912.000,4895.000,4908.000', '2022-04-29 14:10:00,4907.000,4910.000,4898.000,4904.000', '2022-04-29 14:15:00,4904.000,4910.000,4898.000,4910.000', '2022-04-29 14:20:00,4909.000,4918.000,4903.000,4907.000', '2022-04-29 14:25:00,4906.000,4908.000,4900.000,4905.000', '2022-04-29 14:30:00,4906.000,4915.000,4904.000,4914.000', '2022-04-29 14:35:00,4914.000,4916.000,4907.000,4912.000', '2022-04-29 14:40:00,4912.000,4918.000,4899.000,4902.000', '2022-04-29 14:45:00,4904.000,4908.000,4897.000,4908.000', '2022-04-29 14:50:00,4908.000,4912.000,4902.000,4906.000', '2022-04-29 14:55:00,4906.000,4913.000,4901.000,4911.000', '2022-04-29 15:00:00,4910.000,4912.000,4903.000,4910.000', '2022-05-05 09:05:00,4930.000,4943.000,4913.000,4929.000', '2022-05-05 09:10:00,4929.000,4930.000,4918.000,4929.000', '2022-05-05 09:15:00,4929.000,4930.000,4892.000,4903.000', '2022-05-05 09:20:00,4904.000,4908.000,4877.000,4883.000', '2022-05-05 09:25:00,4884.000,4896.000,4883.000,4886.000', '2022-05-05 09:30:00,4885.000,4905.000,4885.000,4897.000', '2022-05-05 09:35:00,4898.000,4904.000,4890.000,4890.000', '2022-05-05 09:40:00,4891.000,4893.000,4885.000,4893.000', '2022-05-05 09:45:00,4893.000,4896.000,4883.000,4887.000', '2022-05-05 09:50:00,4887.000,4895.000,4886.000,4887.000', '2022-05-05 09:55:00,4887.000,4890.000,4882.000,4884.000', '2022-05-05 10:00:00,4884.000,4887.000,4876.000,4880.000', '2022-05-05 10:05:00,4878.000,4888.000,4875.000,4879.000', '2022-05-05 10:10:00,4879.000,4888.000,4877.000,4887.000', '2022-05-05 10:15:00,4887.000,4892.000,4875.000,4875.000', '2022-05-05 10:35:00,4875.000,4883.000,4866.000,4875.000', '2022-05-05 10:40:00,4876.000,4889.000,4873.000,4886.000', '2022-05-05 10:45:00,4886.000,4904.000,4885.000,4904.000', '2022-05-05 10:50:00,4903.000,4922.000,4897.000,4916.000', '2022-05-05 10:55:00,4915.000,4925.000,4914.000,4924.000', '2022-05-05 11:00:00,4924.000,4928.000,4920.000,4925.000', '2022-05-05 11:05:00,4926.000,4930.000,4918.000,4924.000', '2022-05-05 11:10:00,4924.000,4929.000,4922.000,4928.000', '2022-05-05 11:15:00,4927.000,4933.000,4923.000,4933.000', '2022-05-05 11:20:00,4933.000,4936.000,4921.000,4924.000', '2022-05-05 11:25:00,4924.000,4925.000,4917.000,4918.000', '2022-05-05 11:30:00,4918.000,4944.000,4916.000,4938.000', '2022-05-05 13:35:00,4934.000,4949.000,4932.000,4946.000', '2022-05-05 13:40:00,4946.000,4952.000,4942.000,4942.000', '2022-05-05 13:45:00,4942.000,4944.000,4923.000,4927.000', '2022-05-05 13:50:00,4926.000,4935.000,4926.000,4932.000', '2022-05-05 13:55:00,4932.000,4935.000,4928.000,4931.000', '2022-05-05 14:00:00,4931.000,4936.000,4929.000,4934.000', '2022-05-05 14:05:00,4933.000,4935.000,4925.000,4935.000', '2022-05-05 14:10:00,4934.000,4940.000,4931.000,4940.000', '2022-05-05 14:15:00,4941.000,4944.000,4937.000,4941.000', '2022-05-05 14:20:00,4942.000,4946.000,4939.000,4944.000', '2022-05-05 14:25:00,4944.000,4944.000,4935.000,4938.000', '2022-05-05 14:30:00,4939.000,4941.000,4931.000,4932.000', '2022-05-05 14:35:00,4933.000,4936.000,4927.000,4932.000', '2022-05-05 14:40:00,4932.000,4941.000,4930.000,4932.000', '2022-05-05 14:45:00,4932.000,4932.000,4920.000,4922.000', '2022-05-05 14:50:00,4922.000,4930.000,4920.000,4925.000', '2022-05-05 14:55:00,4925.000,4929.000,4918.000,4925.000', '2022-05-05 15:00:00,4925.000,4930.000,4920.000,4923.000', '2022-05-05 21:05:00,4923.000,4925.000,4911.000,4922.000', '2022-05-05 21:10:00,4921.000,4931.000,4915.000,4918.000', '2022-05-05 21:15:00,4920.000,4924.000,4911.000,4922.000', '2022-05-05 21:20:00,4921.000,4931.000,4919.000,4929.000', '2022-05-05 21:25:00,4929.000,4931.000,4920.000,4923.000', '2022-05-05 21:30:00,4923.000,4923.000,4915.000,4917.000', '2022-05-05 21:35:00,4917.000,4921.000,4913.000,4915.000', '2022-05-05 21:40:00,4914.000,4916.000,4907.000,4912.000', '2022-05-05 21:45:00,4912.000,4915.000,4908.000,4914.000', '2022-05-05 21:50:00,4914.000,4915.000,4901.000,4902.000', '2022-05-05 21:55:00,4902.000,4907.000,4895.000,4902.000', '2022-05-05 22:00:00,4902.000,4907.000,4897.000,4899.000', '2022-05-05 22:05:00,4899.000,4902.000,4891.000,4895.000', '2022-05-05 22:10:00,4894.000,4897.000,4884.000,4885.000', '2022-05-05 22:15:00,4885.000,4889.000,4878.000,4879.000', '2022-05-05 22:20:00,4879.000,4889.000,4877.000,4887.000', '2022-05-05 22:25:00,4888.000,4892.000,4879.000,4882.000', '2022-05-05 22:30:00,4881.000,4890.000,4880.000,4886.000', '2022-05-05 22:35:00,4886.000,4896.000,4885.000,4895.000', '2022-05-05 22:40:00,4895.000,4898.000,4890.000,4890.000', '2022-05-05 22:45:00,4890.000,4892.000,4877.000,4880.000', '2022-05-05 22:50:00,4880.000,4885.000,4866.000,4868.000', '2022-05-05 22:55:00,4868.000,4871.000,4854.000,4863.000', '2022-05-05 23:00:00,4863.000,4866.000,4845.000,4848.000', '2022-05-06 09:05:00,4847.000,4848.000,4825.000,4837.000', '2022-05-06 09:10:00,4836.000,4844.000,4829.000,4839.000', '2022-05-06 09:15:00,4840.000,4845.000,4835.000,4836.000', '2022-05-06 09:20:00,4836.000,4853.000,4835.000,4850.000', '2022-05-06 09:25:00,4849.000,4851.000,4842.000,4845.000', '2022-05-06 09:30:00,4844.000,4846.000,4840.000,4841.000', '2022-05-06 09:35:00,4841.000,4849.000,4837.000,4840.000', '2022-05-06 09:40:00,4840.000,4840.000,4827.000,4829.000', '2022-05-06 09:45:00,4829.000,4833.000,4822.000,4826.000', '2022-05-06 09:50:00,4826.000,4833.000,4820.000,4828.000', '2022-05-06 09:55:00,4827.000,4849.000,4826.000,4845.000', '2022-05-06 10:00:00,4845.000,4852.000,4843.000,4851.000', '2022-05-06 10:05:00,4850.000,4860.000,4846.000,4851.000', '2022-05-06 10:10:00,4851.000,4862.000,4850.000,4856.000', '2022-05-06 10:15:00,4856.000,4856.000,4847.000,4852.000', '2022-05-06 10:35:00,4853.000,4860.000,4849.000,4850.000', '2022-05-06 10:40:00,4851.000,4852.000,4837.000,4839.000', '2022-05-06 10:45:00,4840.000,4842.000,4836.000,4841.000', '2022-05-06 10:50:00,4840.000,4841.000,4832.000,4839.000', '2022-05-06 10:55:00,4839.000,4845.000,4838.000,4843.000', '2022-05-06 11:00:00,4843.000,4851.000,4838.000,4849.000', '2022-05-06 11:05:00,4848.000,4854.000,4845.000,4848.000', '2022-05-06 11:10:00,4848.000,4849.000,4837.000,4838.000', '2022-05-06 11:15:00,4838.000,4840.000,4833.000,4835.000', '2022-05-06 11:20:00,4835.000,4841.000,4833.000,4840.000', '2022-05-06 11:25:00,4840.000,4842.000,4828.000,4828.000', '2022-05-06 11:30:00,4829.000,4839.000,4824.000,4829.000', '2022-05-06 13:35:00,4830.000,4838.000,4817.000,4818.000', '2022-05-06 13:40:00,4818.000,4824.000,4815.000,4820.000', '2022-05-06 13:45:00,4820.000,4824.000,4813.000,4814.000', '2022-05-06 13:50:00,4814.000,4818.000,4801.000,4801.000', '2022-05-06 13:55:00,4802.000,4802.000,4786.000,4789.000', '2022-05-06 14:00:00,4790.000,4801.000,4785.000,4787.000', '2022-05-06 14:05:00,4788.000,4794.000,4776.000,4788.000', '2022-05-06 14:10:00,4787.000,4791.000,4777.000,4778.000', '2022-05-06 14:15:00,4778.000,4784.000,4774.000,4777.000', '2022-05-06 14:20:00,4777.000,4786.000,4776.000,4779.000', '2022-05-06 14:25:00,4779.000,4782.000,4775.000,4778.000', '2022-05-06 14:30:00,4778.000,4781.000,4760.000,4765.000', '2022-05-06 14:35:00,4765.000,4767.000,4759.000,4764.000', '2022-05-06 14:40:00,4764.000,4764.000,4753.000,4755.000', '2022-05-06 14:45:00,4755.000,4758.000,4751.000,4754.000', '2022-05-06 14:50:00,4754.000,4762.000,4753.000,4755.000', '2022-05-06 14:55:00,4754.000,4756.000,4735.000,4738.000', '2022-05-06 15:00:00,4738.000,4740.000,4726.000,4734.000', '2022-05-06 21:05:00,4734.000,4749.000,4727.000,4729.000', '2022-05-06 21:10:00,4729.000,4734.000,4711.000,4719.000', '2022-05-06 21:15:00,4719.000,4724.000,4715.000,4715.000', '2022-05-06 21:20:00,4716.000,4716.000,4697.000,4706.000', '2022-05-06 21:25:00,4707.000,4735.000,4706.000,4729.000', '2022-05-06 21:30:00,4728.000,4731.000,4721.000,4728.000', '2022-05-06 21:35:00,4729.000,4735.000,4723.000,4726.000', '2022-05-06 21:40:00,4726.000,4726.000,4711.000,4714.000', '2022-05-06 21:45:00,4715.000,4717.000,4705.000,4709.000', '2022-05-06 21:50:00,4709.000,4722.000,4707.000,4717.000', '2022-05-06 21:55:00,4717.000,4722.000,4703.000,4707.000', '2022-05-06 22:00:00,4707.000,4713.000,4705.000,4705.000', '2022-05-06 22:05:00,4705.000,4716.000,4701.000,4713.000', '2022-05-06 22:10:00,4713.000,4722.000,4713.000,4718.000', '2022-05-06 22:15:00,4718.000,4718.000,4708.000,4711.000', '2022-05-06 22:20:00,4710.000,4720.000,4709.000,4715.000', '2022-05-06 22:25:00,4716.000,4717.000,4705.000,4705.000', '2022-05-06 22:30:00,4705.000,4712.000,4704.000,4707.000', '2022-05-06 22:35:00,4708.000,4712.000,4690.000,4693.000', '2022-05-06 22:40:00,4693.000,4703.000,4689.000,4696.000', '2022-05-06 22:45:00,4695.000,4707.000,4695.000,4698.000', '2022-05-06 22:50:00,4697.000,4700.000,4685.000,4689.000', '2022-05-06 22:55:00,4690.000,4696.000,4684.000,4689.000', '2022-05-06 23:00:00,4690.000,4715.000,4689.000,4707.000', '2022-05-09 09:05:00,4700.000,4700.000,4654.000,4665.000', '2022-05-09 09:10:00,4665.000,4666.000,4635.000,4636.000', '2022-05-09 09:15:00,4638.000,4645.000,4624.000,4630.000', '2022-05-09 09:20:00,4631.000,4638.000,4626.000,4632.000', '2022-05-09 09:25:00,4632.000,4652.000,4628.000,4644.000', '2022-05-09 09:30:00,4643.000,4644.000,4632.000,4639.000', '2022-05-09 09:35:00,4639.000,4646.000,4632.000,4644.000', '2022-05-09 09:40:00,4645.000,4652.000,4640.000,4651.000', '2022-05-09 09:45:00,4651.000,4657.000,4643.000,4654.000', '2022-05-09 09:50:00,4654.000,4665.000,4652.000,4663.000', '2022-05-09 09:55:00,4664.000,4675.000,4662.000,4667.000', '2022-05-09 10:00:00,4668.000,4673.000,4662.000,4662.000', '2022-05-09 10:05:00,4663.000,4682.000,4660.000,4676.000', '2022-05-09 10:10:00,4675.000,4686.000,4674.000,4676.000', '2022-05-09 10:15:00,4677.000,4679.000,4658.000,4659.000', '2022-05-09 10:35:00,4658.000,4669.000,4651.000,4664.000', '2022-05-09 10:40:00,4665.000,4674.000,4663.000,4672.000', '2022-05-09 10:45:00,4672.000,4686.000,4669.000,4672.000', '2022-05-09 10:50:00,4673.000,4700.000,4672.000,4692.000', '2022-05-09 10:55:00,4692.000,4698.000,4689.000,4694.000', '2022-05-09 11:00:00,4694.000,4703.000,4684.000,4687.000', '2022-05-09 11:05:00,4686.000,4689.000,4675.000,4678.000', '2022-05-09 11:10:00,4678.000,4678.000,4664.000,4666.000', '2022-05-09 11:15:00,4665.000,4673.000,4661.000,4662.000', '2022-05-09 11:20:00,4662.000,4668.000,4656.000,4658.000', '2022-05-09 11:25:00,4658.000,4665.000,4655.000,4658.000', '2022-05-09 11:30:00,4658.000,4680.000,4656.000,4677.000', '2022-05-09 13:35:00,4670.000,4678.000,4653.000,4673.000', '2022-05-09 13:40:00,4674.000,4675.000,4656.000,4657.000', '2022-05-09 13:45:00,4657.000,4660.000,4652.000,4657.000', '2022-05-09 13:50:00,4658.000,4663.000,4652.000,4655.000', '2022-05-09 13:55:00,4655.000,4661.000,4651.000,4655.000', '2022-05-09 14:00:00,4655.000,4659.000,4643.000,4649.000', '2022-05-09 14:05:00,4649.000,4658.000,4649.000,4652.000', '2022-05-09 14:10:00,4653.000,4656.000,4645.000,4646.000', '2022-05-09 14:15:00,4646.000,4652.000,4643.000,4651.000', '2022-05-09 14:20:00,4650.000,4651.000,4639.000,4643.000', '2022-05-09 14:25:00,4643.000,4665.000,4643.000,4663.000', '2022-05-09 14:30:00,4663.000,4673.000,4661.000,4668.000', '2022-05-09 14:35:00,4669.000,4670.000,4657.000,4660.000', '2022-05-09 14:40:00,4661.000,4670.000,4658.000,4660.000', '2022-05-09 14:45:00,4661.000,4664.000,4654.000,4661.000', '2022-05-09 14:50:00,4661.000,4670.000,4657.000,4666.000', '2022-05-09 14:55:00,4666.000,4670.000,4660.000,4660.000', '2022-05-09 15:00:00,4661.000,4662.000,4651.000,4654.000', '2022-05-09 21:05:00,4630.000,4646.000,4616.000,4645.000', '2022-05-09 21:10:00,4645.000,4656.000,4637.000,4652.000', '2022-05-09 21:15:00,4652.000,4655.000,4642.000,4654.000', '2022-05-09 21:20:00,4654.000,4656.000,4643.000,4647.000', '2022-05-09 21:25:00,4647.000,4647.000,4635.000,4644.000', '2022-05-09 21:30:00,4644.000,4646.000,4634.000,4634.000', '2022-05-09 21:35:00,4634.000,4646.000,4633.000,4638.000', '2022-05-09 21:40:00,4638.000,4642.000,4634.000,4636.000', '2022-05-09 21:45:00,4635.000,4638.000,4616.000,4623.000', '2022-05-09 21:50:00,4622.000,4627.000,4613.000,4616.000', '2022-05-09 21:55:00,4617.000,4625.000,4616.000,4621.000', '2022-05-09 22:00:00,4620.000,4621.000,4611.000,4617.000', '2022-05-09 22:05:00,4618.000,4635.000,4616.000,4633.000', '2022-05-09 22:10:00,4632.000,4638.000,4624.000,4625.000', '2022-05-09 22:15:00,4626.000,4636.000,4624.000,4625.000', '2022-05-09 22:20:00,4625.000,4630.000,4617.000,4617.000', '2022-05-09 22:25:00,4617.000,4621.000,4612.000,4613.000', '2022-05-09 22:30:00,4613.000,4620.000,4611.000,4617.000', '2022-05-09 22:35:00,4618.000,4621.000,4607.000,4610.000', '2022-05-09 22:40:00,4610.000,4613.000,4605.000,4608.000', '2022-05-09 22:45:00,4608.000,4615.000,4607.000,4608.000', '2022-05-09 22:50:00,4608.000,4617.000,4607.000,4608.000', '2022-05-09 22:55:00,4609.000,4611.000,4583.000,4586.000', '2022-05-09 23:00:00,4585.000,4594.000,4570.000,4593.000', '2022-05-10 09:05:00,4588.000,4602.000,4574.000,4585.000', '2022-05-10 09:10:00,4585.000,4594.000,4576.000,4578.000', '2022-05-10 09:15:00,4578.000,4579.000,4556.000,4559.000', '2022-05-10 09:20:00,4561.000,4569.000,4558.000,4562.000', '2022-05-10 09:25:00,4563.000,4566.000,4555.000,4559.000', '2022-05-10 09:30:00,4559.000,4565.000,4558.000,4561.000', '2022-05-10 09:35:00,4561.000,4563.000,4552.000,4556.000', '2022-05-10 09:40:00,4557.000,4558.000,4536.000,4538.000', '2022-05-10 09:45:00,4538.000,4559.000,4534.000,4558.000', '2022-05-10 09:50:00,4558.000,4575.000,4557.000,4566.000', '2022-05-10 09:55:00,4565.000,4572.000,4562.000,4567.000', '2022-05-10 10:00:00,4567.000,4567.000,4545.000,4546.000', '2022-05-10 10:05:00,4547.000,4575.000,4547.000,4573.000', '2022-05-10 10:10:00,4573.000,4595.000,4565.000,4591.000', '2022-05-10 10:15:00,4593.000,4595.000,4573.000,4580.000', '2022-05-10 10:35:00,4591.000,4605.000,4581.000,4585.000', '2022-05-10 10:40:00,4585.000,4607.000,4583.000,4605.000', '2022-05-10 10:45:00,4604.000,4605.000,4587.000,4592.000', '2022-05-10 10:50:00,4591.000,4594.000,4573.000,4577.000', '2022-05-10 10:55:00,4577.000,4586.000,4575.000,4578.000', '2022-05-10 11:00:00,4578.000,4581.000,4572.000,4573.000', '2022-05-10 11:05:00,4573.000,4584.000,4572.000,4583.000', '2022-05-10 11:10:00,4582.000,4589.000,4579.000,4583.000', '2022-05-10 11:15:00,4583.000,4589.000,4574.000,4580.000', '2022-05-10 11:20:00,4581.000,4583.000,4575.000,4579.000', '2022-05-10 11:25:00,4579.000,4580.000,4564.000,4568.000', '2022-05-10 11:30:00,4567.000,4568.000,4554.000,4563.000', '2022-05-10 13:35:00,4593.000,4598.000,4576.000,4596.000', '2022-05-10 13:40:00,4596.000,4597.000,4585.000,4587.000', '2022-05-10 13:45:00,4587.000,4590.000,4575.000,4577.000', '2022-05-10 13:50:00,4576.000,4579.000,4573.000,4575.000', '2022-05-10 13:55:00,4575.000,4585.000,4570.000,4571.000', '2022-05-10 14:00:00,4571.000,4574.000,4556.000,4562.000', '2022-05-10 14:05:00,4561.000,4570.000,4559.000,4569.000', '2022-05-10 14:10:00,4569.000,4576.000,4565.000,4567.000', '2022-05-10 14:15:00,4568.000,4575.000,4565.000,4570.000', '2022-05-10 14:20:00,4570.000,4573.000,4565.000,4568.000', '2022-05-10 14:25:00,4569.000,4571.000,4563.000,4569.000', '2022-05-10 14:30:00,4568.000,4571.000,4558.000,4561.000', '2022-05-10 14:35:00,4560.000,4565.000,4557.000,4560.000', '2022-05-10 14:40:00,4560.000,4564.000,4551.000,4554.000', '2022-05-10 14:45:00,4554.000,4580.000,4553.000,4578.000', '2022-05-10 14:50:00,4579.000,4588.000,4576.000,4582.000', '2022-05-10 14:55:00,4583.000,4602.000,4582.000,4600.000', '2022-05-10 15:00:00,4599.000,4612.000,4591.000,4607.000', '2022-05-10 21:05:00,4614.000,4634.000,4614.000,4628.000', '2022-05-10 21:10:00,4628.000,4632.000,4620.000,4625.000', '2022-05-10 21:15:00,4625.000,4628.000,4620.000,4627.000', '2022-05-10 21:20:00,4627.000,4628.000,4612.000,4612.000', '2022-05-10 21:25:00,4613.000,4623.000,4613.000,4621.000', '2022-05-10 21:30:00,4621.000,4630.000,4616.000,4627.000', '2022-05-10 21:35:00,4627.000,4635.000,4623.000,4633.000', '2022-05-10 21:40:00,4633.000,4633.000,4625.000,4628.000', '2022-05-10 21:45:00,4627.000,4636.000,4624.000,4634.000', '2022-05-10 21:50:00,4633.000,4644.000,4630.000,4639.000', '2022-05-10 21:55:00,4639.000,4643.000,4635.000,4637.000', '2022-05-10 22:00:00,4637.000,4641.000,4628.000,4634.000', '2022-05-10 22:05:00,4635.000,4635.000,4624.000,4629.000', '2022-05-10 22:10:00,4630.000,4634.000,4627.000,4629.000', '2022-05-10 22:15:00,4628.000,4632.000,4627.000,4629.000', '2022-05-10 22:20:00,4628.000,4632.000,4622.000,4630.000', '2022-05-10 22:25:00,4630.000,4631.000,4623.000,4626.000', '2022-05-10 22:30:00,4626.000,4629.000,4623.000,4629.000', '2022-05-10 22:35:00,4628.000,4634.000,4628.000,4633.000', '2022-05-10 22:40:00,4633.000,4637.000,4626.000,4628.000', '2022-05-10 22:45:00,4628.000,4629.000,4623.000,4624.000', '2022-05-10 22:50:00,4626.000,4630.000,4620.000,4620.000', '2022-05-10 22:55:00,4620.000,4623.000,4615.000,4622.000', '2022-05-10 23:00:00,4622.000,4629.000,4620.000,4624.000', '2022-05-11 09:05:00,4615.000,4631.000,4614.000,4631.000', '2022-05-11 09:10:00,4631.000,4647.000,4625.000,4644.000', '2022-05-11 09:15:00,4643.000,4650.000,4641.000,4649.000', '2022-05-11 09:20:00,4649.000,4651.000,4645.000,4646.000', '2022-05-11 09:25:00,4646.000,4657.000,4644.000,4656.000', '2022-05-11 09:30:00,4655.000,4657.000,4651.000,4657.000', '2022-05-11 09:35:00,4657.000,4664.000,4653.000,4660.000', '2022-05-11 09:40:00,4659.000,4664.000,4656.000,4657.000', '2022-05-11 09:45:00,4657.000,4669.000,4657.000,4669.000', '2022-05-11 09:50:00,4668.000,4684.000,4664.000,4678.000', '2022-05-11 09:55:00,4678.000,4678.000,4670.000,4676.000', '2022-05-11 10:00:00,4676.000,4686.000,4675.000,4683.000', '2022-05-11 10:05:00,4684.000,4685.000,4678.000,4680.000', '2022-05-11 10:10:00,4681.000,4687.000,4678.000,4683.000', '2022-05-11 10:15:00,4681.000,4684.000,4676.000,4677.000', '2022-05-11 10:35:00,4677.000,4682.000,4667.000,4672.000', '2022-05-11 10:40:00,4672.000,4672.000,4664.000,4668.000', '2022-05-11 10:45:00,4667.000,4672.000,4665.000,4668.000', '2022-05-11 10:50:00,4667.000,4673.000,4666.000,4673.000', '2022-05-11 10:55:00,4673.000,4679.000,4671.000,4675.000', '2022-05-11 11:00:00,4676.000,4682.000,4674.000,4680.000', '2022-05-11 11:05:00,4680.000,4680.000,4662.000,4662.000', '2022-05-11 11:10:00,4662.000,4677.000,4662.000,4675.000', '2022-05-11 11:15:00,4674.000,4678.000,4672.000,4674.000', '2022-05-11 11:20:00,4674.000,4685.000,4674.000,4682.000', '2022-05-11 11:25:00,4681.000,4686.000,4678.000,4686.000', '2022-05-11 11:30:00,4685.000,4690.000,4683.000,4689.000', '2022-05-11 13:35:00,4699.000,4714.000,4695.000,4705.000', '2022-05-11 13:40:00,4705.000,4707.000,4692.000,4694.000', '2022-05-11 13:45:00,4694.000,4698.000,4686.000,4690.000', '2022-05-11 13:50:00,4689.000,4700.000,4689.000,4693.000', '2022-05-11 13:55:00,4693.000,4696.000,4684.000,4686.000', '2022-05-11 14:00:00,4685.000,4690.000,4684.000,4688.000', '2022-05-11 14:05:00,4687.000,4691.000,4685.000,4687.000', '2022-05-11 14:10:00,4687.000,4689.000,4680.000,4681.000', '2022-05-11 14:15:00,4681.000,4685.000,4678.000,4681.000', '2022-05-11 14:20:00,4680.000,4691.000,4680.000,4688.000', '2022-05-11 14:25:00,4687.000,4688.000,4678.000,4678.000', '2022-05-11 14:30:00,4678.000,4679.000,4668.000,4676.000', '2022-05-11 14:35:00,4676.000,4684.000,4672.000,4673.000', '2022-05-11 14:40:00,4673.000,4675.000,4665.000,4668.000', '2022-05-11 14:45:00,4668.000,4676.000,4668.000,4674.000', '2022-05-11 14:50:00,4673.000,4680.000,4669.000,4673.000', '2022-05-11 14:55:00,4673.000,4675.000,4669.000,4675.000', '2022-05-11 15:00:00,4675.000,4682.000,4672.000,4681.000', '2022-05-11 21:05:00,4670.000,4670.000,4644.000,4662.000', '2022-05-11 21:10:00,4660.000,4667.000,4656.000,4665.000', '2022-05-11 21:15:00,4665.000,4684.000,4665.000,4683.000', '2022-05-11 21:20:00,4683.000,4684.000,4675.000,4678.000', '2022-05-11 21:25:00,4679.000,4682.000,4673.000,4680.000', '2022-05-11 21:30:00,4680.000,4687.000,4676.000,4682.000', '2022-05-11 21:35:00,4682.000,4686.000,4680.000,4683.000', '2022-05-11 21:40:00,4685.000,4698.000,4679.000,4695.000', '2022-05-11 21:45:00,4695.000,4702.000,4691.000,4702.000', '2022-05-11 21:50:00,4702.000,4702.000,4692.000,4695.000', '2022-05-11 21:55:00,4697.000,4705.000,4696.000,4700.000', '2022-05-11 22:00:00,4700.000,4701.000,4691.000,4698.000', '2022-05-11 22:05:00,4696.000,4701.000,4695.000,4697.000', '2022-05-11 22:10:00,4698.000,4701.000,4695.000,4700.000', '2022-05-11 22:15:00,4700.000,4700.000,4690.000,4694.000', '2022-05-11 22:20:00,4694.000,4698.000,4691.000,4697.000', '2022-05-11 22:25:00,4698.000,4703.000,4695.000,4701.000', '2022-05-11 22:30:00,4701.000,4702.000,4697.000,4700.000', '2022-05-11 22:35:00,4701.000,4721.000,4698.000,4719.000', '2022-05-11 22:40:00,4719.000,4731.000,4717.000,4724.000', '2022-05-11 22:45:00,4724.000,4727.000,4720.000,4723.000', '2022-05-11 22:50:00,4724.000,4724.000,4717.000,4722.000', '2022-05-11 22:55:00,4722.000,4728.000,4717.000,4724.000', '2022-05-11 23:00:00,4723.000,4727.000,4719.000,4725.000', '2022-05-12 09:05:00,4720.000,4720.000,4694.000,4695.000', '2022-05-12 09:10:00,4696.000,4696.000,4675.000,4682.000', '2022-05-12 09:15:00,4682.000,4687.000,4678.000,4683.000', '2022-05-12 09:20:00,4684.000,4687.000,4672.000,4676.000', '2022-05-12 09:25:00,4676.000,4685.000,4675.000,4676.000', '2022-05-12 09:30:00,4677.000,4683.000,4676.000,4680.000', '2022-05-12 09:35:00,4680.000,4685.000,4675.000,4678.000', '2022-05-12 09:40:00,4678.000,4678.000,4670.000,4676.000', '2022-05-12 09:45:00,4675.000,4682.000,4671.000,4671.000', '2022-05-12 09:50:00,4671.000,4683.000,4670.000,4683.000', '2022-05-12 09:55:00,4683.000,4693.000,4682.000,4689.000', '2022-05-12 10:00:00,4689.000,4690.000,4671.000,4672.000', '2022-05-12 10:05:00,4672.000,4677.000,4668.000,4671.000', '2022-05-12 10:10:00,4671.000,4672.000,4662.000,4665.000', '2022-05-12 10:15:00,4665.000,4675.000,4665.000,4669.000', '2022-05-12 10:35:00,4668.000,4670.000,4655.000,4664.000', '2022-05-12 10:40:00,4664.000,4668.000,4658.000,4660.000', '2022-05-12 10:45:00,4660.000,4664.000,4652.000,4655.000', '2022-05-12 10:50:00,4655.000,4662.000,4650.000,4654.000', '2022-05-12 10:55:00,4653.000,4654.000,4637.000,4640.000', '2022-05-12 11:00:00,4640.000,4641.000,4634.000,4634.000', '2022-05-12 11:05:00,4634.000,4653.000,4633.000,4653.000', '2022-05-12 11:10:00,4653.000,4655.000,4636.000,4638.000', '2022-05-12 11:15:00,4639.000,4644.000,4634.000,4636.000', '2022-05-12 11:20:00,4636.000,4639.000,4626.000,4629.000', '2022-05-12 11:25:00,4630.000,4632.000,4621.000,4623.000', '2022-05-12 11:30:00,4622.000,4637.000,4613.000,4636.000', '2022-05-12 13:35:00,4630.000,4633.000,4611.000,4630.000', '2022-05-12 13:40:00,4631.000,4634.000,4598.000,4604.000', '2022-05-12 13:45:00,4604.000,4612.000,4585.000,4598.000', '2022-05-12 13:50:00,4598.000,4617.000,4594.000,4613.000', '2022-05-12 13:55:00,4613.000,4627.000,4610.000,4627.000', '2022-05-12 14:00:00,4627.000,4643.000,4625.000,4633.000', '2022-05-12 14:05:00,4632.000,4636.000,4625.000,4630.000', '2022-05-12 14:10:00,4630.000,4631.000,4612.000,4612.000', '2022-05-12 14:15:00,4612.000,4616.000,4602.000,4603.000', '2022-05-12 14:20:00,4604.000,4610.000,4601.000,4604.000', '2022-05-12 14:25:00,4603.000,4618.000,4598.000,4615.000', '2022-05-12 14:30:00,4616.000,4617.000,4604.000,4606.000', '2022-05-12 14:35:00,4606.000,4616.000,4599.000,4616.000', '2022-05-12 14:40:00,4615.000,4620.000,4606.000,4617.000', '2022-05-12 14:45:00,4617.000,4626.000,4612.000,4622.000', '2022-05-12 14:50:00,4622.000,4623.000,4610.000,4613.000', '2022-05-12 14:55:00,4613.000,4614.000,4603.000,4604.000', '2022-05-12 15:00:00,4603.000,4612.000,4603.000,4612.000', '2022-05-12 21:05:00,4585.000,4585.000,4559.000,4563.000', '2022-05-12 21:10:00,4563.000,4570.000,4556.000,4563.000', '2022-05-12 21:15:00,4563.000,4585.000,4563.000,4583.000', '2022-05-12 21:20:00,4582.000,4598.000,4577.000,4593.000', '2022-05-12 21:25:00,4593.000,4594.000,4575.000,4580.000', '2022-05-12 21:30:00,4580.000,4589.000,4573.000,4587.000', '2022-05-12 21:35:00,4587.000,4592.000,4577.000,4582.000', '2022-05-12 21:40:00,4581.000,4591.000,4576.000,4580.000', '2022-05-12 21:45:00,4581.000,4588.000,4577.000,4586.000', '2022-05-12 21:50:00,4585.000,4587.000,4578.000,4582.000', '2022-05-12 21:55:00,4582.000,4585.000,4579.000,4581.000', '2022-05-12 22:00:00,4582.000,4587.000,4574.000,4580.000', '2022-05-12 22:05:00,4581.000,4581.000,4569.000,4573.000', '2022-05-12 22:10:00,4573.000,4580.000,4569.000,4574.000', '2022-05-12 22:15:00,4573.000,4592.000,4572.000,4590.000', '2022-05-12 22:20:00,4590.000,4598.000,4585.000,4596.000', '2022-05-12 22:25:00,4595.000,4609.000,4591.000,4605.000', '2022-05-12 22:30:00,4606.000,4608.000,4596.000,4599.000', '2022-05-12 22:35:00,4599.000,4605.000,4595.000,4598.000', '2022-05-12 22:40:00,4598.000,4599.000,4583.000,4586.000', '2022-05-12 22:45:00,4586.000,4592.000,4585.000,4591.000', '2022-05-12 22:50:00,4591.000,4603.000,4591.000,4602.000', '2022-05-12 22:55:00,4602.000,4608.000,4600.000,4602.000', '2022-05-12 23:00:00,4601.000,4604.000,4592.000,4596.000', '2022-05-13 09:05:00,4600.000,4621.000,4600.000,4617.000', '2022-05-13 09:10:00,4617.000,4625.000,4612.000,4620.000', '2022-05-13 09:15:00,4621.000,4628.000,4615.000,4626.000', '2022-05-13 09:20:00,4625.000,4631.000,4622.000,4626.000', '2022-05-13 09:25:00,4627.000,4630.000,4619.000,4621.000', '2022-05-13 09:30:00,4621.000,4632.000,4621.000,4632.000', '2022-05-13 09:35:00,4632.000,4633.000,4624.000,4630.000', '2022-05-13 09:40:00,4630.000,4631.000,4618.000,4620.000', '2022-05-13 09:45:00,4620.000,4626.000,4615.000,4616.000', '2022-05-13 09:50:00,4616.000,4623.000,4615.000,4622.000', '2022-05-13 09:55:00,4623.000,4630.000,4623.000,4624.000', '2022-05-13 10:00:00,4624.000,4626.000,4616.000,4618.000', '2022-05-13 10:05:00,4618.000,4628.000,4618.000,4626.000', '2022-05-13 10:10:00,4626.000,4626.000,4606.000,4609.000', '2022-05-13 10:15:00,4609.000,4614.000,4605.000,4609.000', '2022-05-13 10:35:00,4609.000,4623.000,4608.000,4622.000', '2022-05-13 10:40:00,4622.000,4625.000,4613.000,4614.000', '2022-05-13 10:45:00,4612.000,4613.000,4607.000,4608.000', '2022-05-13 10:50:00,4608.000,4611.000,4587.000,4589.000', '2022-05-13 10:55:00,4590.000,4597.000,4582.000,4584.000', '2022-05-13 11:00:00,4584.000,4590.000,4573.000,4574.000', '2022-05-13 11:05:00,4573.000,4586.000,4573.000,4585.000', '2022-05-13 11:10:00,4585.000,4603.000,4584.000,4596.000', '2022-05-13 11:15:00,4596.000,4598.000,4585.000,4592.000', '2022-05-13 11:20:00,4592.000,4602.000,4590.000,4595.000', '2022-05-13 11:25:00,4596.000,4606.000,4589.000,4604.000', '2022-05-13 11:30:00,4604.000,4625.000,4601.000,4621.000', '2022-05-13 13:35:00,4622.000,4648.000,4616.000,4646.000', '2022-05-13 13:40:00,4645.000,4654.000,4641.000,4643.000', '2022-05-13 13:45:00,4644.000,4646.000,4636.000,4643.000', '2022-05-13 13:50:00,4643.000,4649.000,4634.000,4641.000', '2022-05-13 13:55:00,4641.000,4644.000,4634.000,4641.000', '2022-05-13 14:00:00,4641.000,4650.000,4641.000,4648.000', '2022-05-13 14:05:00,4648.000,4661.000,4648.000,4655.000', '2022-05-13 14:10:00,4656.000,4669.000,4652.000,4668.000', '2022-05-13 14:15:00,4667.000,4668.000,4658.000,4663.000', '2022-05-13 14:20:00,4663.000,4666.000,4656.000,4661.000', '2022-05-13 14:25:00,4661.000,4670.000,4656.000,4670.000', '2022-05-13 14:30:00,4670.000,4674.000,4663.000,4668.000', '2022-05-13 14:35:00,4669.000,4678.000,4666.000,4678.000', '2022-05-13 14:40:00,4678.000,4690.000,4678.000,4684.000', '2022-05-13 14:45:00,4684.000,4685.000,4677.000,4685.000', '2022-05-13 14:50:00,4685.000,4688.000,4673.000,4677.000', '2022-05-13 14:55:00,4676.000,4682.000,4670.000,4679.000', '2022-05-13 15:00:00,4679.000,4681.000,4669.000,4670.000', '2022-05-13 21:05:00,4666.000,4690.000,4666.000,4684.000', '2022-05-13 21:10:00,4684.000,4685.000,4659.000,4665.000', '2022-05-13 21:15:00,4664.000,4672.000,4656.000,4658.000', '2022-05-13 21:20:00,4660.000,4663.000,4653.000,4654.000', '2022-05-13 21:25:00,4655.000,4661.000,4649.000,4657.000', '2022-05-13 21:30:00,4657.000,4662.000,4650.000,4660.000', '2022-05-13 21:35:00,4660.000,4665.000,4656.000,4662.000', '2022-05-13 21:40:00,4662.000,4663.000,4651.000,4651.000', '2022-05-13 21:45:00,4651.000,4657.000,4648.000,4650.000', '2022-05-13 21:50:00,4649.000,4656.000,4645.000,4652.000', '2022-05-13 21:55:00,4653.000,4657.000,4650.000,4656.000', '2022-05-13 22:00:00,4657.000,4666.000,4656.000,4663.000', '2022-05-13 22:05:00,4664.000,4672.000,4664.000,4669.000', '2022-05-13 22:10:00,4669.000,4683.000,4669.000,4677.000', '2022-05-13 22:15:00,4676.000,4680.000,4671.000,4673.000', '2022-05-13 22:20:00,4674.000,4682.000,4671.000,4675.000', '2022-05-13 22:25:00,4675.000,4686.000,4674.000,4685.000', '2022-05-13 22:30:00,4684.000,4687.000,4680.000,4684.000', '2022-05-13 22:35:00,4684.000,4686.000,4679.000,4685.000', '2022-05-13 22:40:00,4686.000,4686.000,4681.000,4682.000', '2022-05-13 22:45:00,4682.000,4684.000,4672.000,4673.000', '2022-05-13 22:50:00,4672.000,4674.000,4658.000,4659.000', '2022-05-13 22:55:00,4660.000,4662.000,4652.000,4659.000', '2022-05-13 23:00:00,4659.000,4674.000,4658.000,4673.000', '2022-05-16 09:05:00,4646.000,4690.000,4646.000,4672.000', '2022-05-16 09:10:00,4673.000,4673.000,4656.000,4663.000', '2022-05-16 09:15:00,4663.000,4678.000,4663.000,4677.000', '2022-05-16 09:20:00,4678.000,4678.000,4665.000,4676.000', '2022-05-16 09:25:00,4676.000,4702.000,4675.000,4694.000', '2022-05-16 09:30:00,4694.000,4696.000,4680.000,4690.000', '2022-05-16 09:35:00,4690.000,4693.000,4677.000,4681.000', '2022-05-16 09:40:00,4681.000,4686.000,4669.000,4673.000', '2022-05-16 09:45:00,4672.000,4677.000,4668.000,4675.000', '2022-05-16 09:50:00,4675.000,4681.000,4662.000,4666.000', '2022-05-16 09:55:00,4666.000,4671.000,4656.000,4659.000', '2022-05-16 10:00:00,4658.000,4665.000,4654.000,4654.000', '2022-05-16 10:05:00,4654.000,4661.000,4636.000,4655.000', '2022-05-16 10:10:00,4655.000,4663.000,4651.000,4656.000', '2022-05-16 10:15:00,4656.000,4657.000,4633.000,4633.000', '2022-05-16 10:35:00,4633.000,4641.000,4628.000,4630.000', '2022-05-16 10:40:00,4630.000,4631.000,4616.000,4620.000', '2022-05-16 10:45:00,4620.000,4623.000,4610.000,4612.000', '2022-05-16 10:50:00,4611.000,4623.000,4608.000,4616.000', '2022-05-16 10:55:00,4617.000,4626.000,4608.000,4626.000', '2022-05-16 11:00:00,4626.000,4631.000,4617.000,4627.000', '2022-05-16 11:05:00,4627.000,4630.000,4618.000,4622.000', '2022-05-16 11:10:00,4621.000,4622.000,4604.000,4608.000', '2022-05-16 11:15:00,4608.000,4613.000,4598.000,4598.000', '2022-05-16 11:20:00,4598.000,4606.000,4597.000,4602.000', '2022-05-16 11:25:00,4602.000,4610.000,4597.000,4599.000', '2022-05-16 11:30:00,4600.000,4608.000,4593.000,4607.000', '2022-05-16 13:35:00,4610.000,4623.000,4610.000,4621.000', '2022-05-16 13:40:00,4620.000,4627.000,4620.000,4625.000', '2022-05-16 13:45:00,4627.000,4628.000,4615.000,4621.000', '2022-05-16 13:50:00,4621.000,4623.000,4613.000,4623.000', '2022-05-16 13:55:00,4622.000,4623.000,4614.000,4619.000', '2022-05-16 14:00:00,4618.000,4621.000,4611.000,4614.000', '2022-05-16 14:05:00,4615.000,4617.000,4607.000,4609.000', '2022-05-16 14:10:00,4610.000,4613.000,4603.000,4605.000', '2022-05-16 14:15:00,4605.000,4612.000,4603.000,4604.000', '2022-05-16 14:20:00,4605.000,4606.000,4597.000,4597.000', '2022-05-16 14:25:00,4597.000,4604.000,4592.000,4594.000', '2022-05-16 14:30:00,4593.000,4606.000,4589.000,4606.000', '2022-05-16 14:35:00,4606.000,4634.000,4605.000,4633.000', '2022-05-16 14:40:00,4633.000,4634.000,4623.000,4630.000', '2022-05-16 14:45:00,4629.000,4629.000,4617.000,4621.000', '2022-05-16 14:50:00,4621.000,4630.000,4620.000,4626.000', '2022-05-16 14:55:00,4627.000,4638.000,4625.000,4638.000', '2022-05-16 15:00:00,4637.000,4680.000,4634.000,4679.000', '2022-05-16 21:05:00,4680.000,4686.000,4664.000,4673.000', '2022-05-16 21:10:00,4673.000,4674.000,4659.000,4663.000', '2022-05-16 21:15:00,4663.000,4666.000,4656.000,4660.000', '2022-05-16 21:20:00,4661.000,4669.000,4661.000,4664.000', '2022-05-16 21:25:00,4665.000,4670.000,4662.000,4668.000', '2022-05-16 21:30:00,4668.000,4674.000,4665.000,4674.000', '2022-05-16 21:35:00,4673.000,4675.000,4657.000,4659.000', '2022-05-16 21:40:00,4660.000,4666.000,4658.000,4661.000', '2022-05-16 21:45:00,4662.000,4664.000,4652.000,4657.000', '2022-05-16 21:50:00,4658.000,4661.000,4655.000,4655.000', '2022-05-16 21:55:00,4656.000,4668.000,4655.000,4664.000', '2022-05-16 22:00:00,4664.000,4672.000,4664.000,4672.000', '2022-05-16 22:05:00,4671.000,4671.000,4662.000,4669.000', '2022-05-16 22:10:00,4669.000,4670.000,4661.000,4668.000', '2022-05-16 22:15:00,4668.000,4669.000,4664.000,4668.000', '2022-05-16 22:20:00,4669.000,4675.000,4668.000,4672.000', '2022-05-16 22:25:00,4671.000,4674.000,4666.000,4668.000', '2022-05-16 22:30:00,4668.000,4672.000,4665.000,4669.000', '2022-05-16 22:35:00,4671.000,4673.000,4658.000,4660.000', '2022-05-16 22:40:00,4660.000,4667.000,4660.000,4665.000', '2022-05-16 22:45:00,4666.000,4670.000,4665.000,4668.000', '2022-05-16 22:50:00,4668.000,4684.000,4668.000,4678.000', '2022-05-16 22:55:00,4678.000,4679.000,4663.000,4667.000', '2022-05-16 23:00:00,4666.000,4669.000,4663.000,4666.000', '2022-05-17 09:05:00,4678.000,4684.000,4668.000,4676.000', '2022-05-17 09:10:00,4676.000,4682.000,4672.000,4679.000', '2022-05-17 09:15:00,4678.000,4694.000,4678.000,4692.000', '2022-05-17 09:20:00,4693.000,4693.000,4684.000,4691.000', '2022-05-17 09:25:00,4691.000,4696.000,4690.000,4694.000', '2022-05-17 09:30:00,4695.000,4695.000,4685.000,4690.000', '2022-05-17 09:35:00,4690.000,4692.000,4680.000,4682.000', '2022-05-17 09:40:00,4681.000,4686.000,4677.000,4681.000', '2022-05-17 09:45:00,4681.000,4682.000,4667.000,4673.000', '2022-05-17 09:50:00,4673.000,4677.000,4671.000,4676.000', '2022-05-17 09:55:00,4676.000,4682.000,4673.000,4677.000', '2022-05-17 10:00:00,4677.000,4682.000,4663.000,4665.000', '2022-05-17 10:05:00,4665.000,4673.000,4664.000,4664.000', '2022-05-17 10:10:00,4664.000,4679.000,4663.000,4670.000', '2022-05-17 10:15:00,4670.000,4687.000,4669.000,4685.000', '2022-05-17 10:35:00,4683.000,4688.000,4675.000,4682.000', '2022-05-17 10:40:00,4682.000,4683.000,4668.000,4670.000', '2022-05-17 10:45:00,4671.000,4675.000,4663.000,4664.000', '2022-05-17 10:50:00,4665.000,4668.000,4658.000,4664.000', '2022-05-17 10:55:00,4665.000,4668.000,4660.000,4662.000', '2022-05-17 11:00:00,4663.000,4669.000,4655.000,4669.000', '2022-05-17 11:05:00,4668.000,4684.000,4667.000,4680.000', '2022-05-17 11:10:00,4680.000,4687.000,4677.000,4679.000', '2022-05-17 11:15:00,4679.000,4685.000,4678.000,4684.000', '2022-05-17 11:20:00,4685.000,4685.000,4667.000,4669.000', '2022-05-17 11:25:00,4668.000,4676.000,4664.000,4670.000', '2022-05-17 11:30:00,4669.000,4670.000,4636.000,4641.000', '2022-05-17 13:35:00,4639.000,4650.000,4633.000,4642.000', '2022-05-17 13:40:00,4641.000,4650.000,4636.000,4638.000', '2022-05-17 13:45:00,4638.000,4652.000,4637.000,4646.000', '2022-05-17 13:50:00,4646.000,4657.000,4645.000,4657.000', '2022-05-17 13:55:00,4657.000,4664.000,4651.000,4652.000', '2022-05-17 14:00:00,4651.000,4652.000,4642.000,4646.000', '2022-05-17 14:05:00,4647.000,4655.000,4643.000,4653.000', '2022-05-17 14:10:00,4653.000,4653.000,4646.000,4648.000', '2022-05-17 14:15:00,4648.000,4662.000,4648.000,4655.000', '2022-05-17 14:20:00,4655.000,4656.000,4647.000,4653.000', '2022-05-17 14:25:00,4653.000,4659.000,4649.000,4655.000', '2022-05-17 14:30:00,4655.000,4656.000,4643.000,4645.000', '2022-05-17 14:35:00,4646.000,4655.000,4640.000,4653.000', '2022-05-17 14:40:00,4653.000,4668.000,4652.000,4662.000', '2022-05-17 14:45:00,4662.000,4666.000,4656.000,4657.000', '2022-05-17 14:50:00,4656.000,4663.000,4650.000,4654.000', '2022-05-17 14:55:00,4652.000,4654.000,4646.000,4650.000', '2022-05-17 15:00:00,4651.000,4656.000,4648.000,4650.000', '2022-05-17 21:05:00,4660.000,4665.000,4630.000,4647.000', '2022-05-17 21:10:00,4648.000,4660.000,4647.000,4650.000', '2022-05-17 21:15:00,4649.000,4652.000,4636.000,4638.000', '2022-05-17 21:20:00,4638.000,4644.000,4633.000,4635.000', '2022-05-17 21:25:00,4635.000,4640.000,4633.000,4640.000', '2022-05-17 21:30:00,4640.000,4640.000,4624.000,4624.000', '2022-05-17 21:35:00,4624.000,4638.000,4621.000,4635.000', '2022-05-17 21:40:00,4634.000,4635.000,4625.000,4629.000', '2022-05-17 21:45:00,4629.000,4634.000,4626.000,4632.000', '2022-05-17 21:50:00,4631.000,4632.000,4620.000,4622.000', '2022-05-17 21:55:00,4621.000,4624.000,4616.000,4623.000', '2022-05-17 22:00:00,4623.000,4627.000,4617.000,4618.000', '2022-05-17 22:05:00,4618.000,4631.000,4616.000,4630.000', '2022-05-17 22:10:00,4630.000,4630.000,4621.000,4624.000', '2022-05-17 22:15:00,4624.000,4624.000,4617.000,4619.000', '2022-05-17 22:20:00,4620.000,4634.000,4619.000,4634.000', '2022-05-17 22:25:00,4633.000,4634.000,4622.000,4623.000', '2022-05-17 22:30:00,4623.000,4624.000,4615.000,4617.000', '2022-05-17 22:35:00,4618.000,4628.000,4616.000,4626.000', '2022-05-17 22:40:00,4626.000,4627.000,4621.000,4622.000', '2022-05-17 22:45:00,4623.000,4624.000,4619.000,4620.000', '2022-05-17 22:50:00,4620.000,4626.000,4611.000,4615.000', '2022-05-17 22:55:00,4614.000,4627.000,4613.000,4620.000', '2022-05-17 23:00:00,4621.000,4625.000,4616.000,4624.000', '2022-05-18 09:05:00,4625.000,4632.000,4617.000,4626.000', '2022-05-18 09:10:00,4626.000,4632.000,4620.000,4621.000', '2022-05-18 09:15:00,4622.000,4622.000,4615.000,4618.000', '2022-05-18 09:20:00,4617.000,4620.000,4606.000,4606.000', '2022-05-18 09:25:00,4605.000,4611.000,4600.000,4606.000', '2022-05-18 09:30:00,4605.000,4610.000,4600.000,4607.000', '2022-05-18 09:35:00,4608.000,4608.000,4593.000,4594.000', '2022-05-18 09:40:00,4595.000,4600.000,4591.000,4595.000', '2022-05-18 09:45:00,4596.000,4603.000,4592.000,4593.000', '2022-05-18 09:50:00,4593.000,4598.000,4587.000,4588.000', '2022-05-18 09:55:00,4588.000,4594.000,4583.000,4583.000', '2022-05-18 10:00:00,4584.000,4592.000,4582.000,4588.000', '2022-05-18 10:05:00,4588.000,4597.000,4585.000,4592.000', '2022-05-18 10:10:00,4591.000,4594.000,4585.000,4585.000', '2022-05-18 10:15:00,4585.000,4590.000,4581.000,4589.000', '2022-05-18 10:35:00,4590.000,4590.000,4580.000,4580.000', '2022-05-18 10:40:00,4580.000,4593.000,4580.000,4592.000', '2022-05-18 10:45:00,4593.000,4605.000,4590.000,4603.000', '2022-05-18 10:50:00,4603.000,4614.000,4602.000,4604.000', '2022-05-18 10:55:00,4605.000,4608.000,4599.000,4602.000', '2022-05-18 11:00:00,4602.000,4603.000,4595.000,4599.000', '2022-05-18 11:05:00,4599.000,4604.000,4595.000,4601.000', '2022-05-18 11:10:00,4600.000,4601.000,4592.000,4594.000', '2022-05-18 11:15:00,4593.000,4598.000,4590.000,4594.000', '2022-05-18 11:20:00,4593.000,4593.000,4577.000,4585.000', '2022-05-18 11:25:00,4584.000,4585.000,4577.000,4582.000', '2022-05-18 11:30:00,4582.000,4582.000,4571.000,4575.000', '2022-05-18 13:35:00,4586.000,4593.000,4574.000,4589.000', '2022-05-18 13:40:00,4588.000,4590.000,4575.000,4577.000', '2022-05-18 13:45:00,4576.000,4579.000,4569.000,4573.000', '2022-05-18 13:50:00,4573.000,4581.000,4572.000,4574.000', '2022-05-18 13:55:00,4573.000,4581.000,4572.000,4581.000', '2022-05-18 14:00:00,4580.000,4588.000,4578.000,4588.000', '2022-05-18 14:05:00,4588.000,4590.000,4582.000,4590.000', '2022-05-18 14:10:00,4590.000,4599.000,4587.000,4587.000', '2022-05-18 14:15:00,4587.000,4589.000,4578.000,4581.000', '2022-05-18 14:20:00,4582.000,4583.000,4575.000,4576.000', '2022-05-18 14:25:00,4576.000,4576.000,4566.000,4568.000', '2022-05-18 14:30:00,4568.000,4573.000,4561.000,4563.000', '2022-05-18 14:35:00,4565.000,4567.000,4554.000,4557.000', '2022-05-18 14:40:00,4557.000,4560.000,4551.000,4557.000', '2022-05-18 14:45:00,4558.000,4558.000,4543.000,4547.000', '2022-05-18 14:50:00,4546.000,4557.000,4542.000,4546.000', '2022-05-18 14:55:00,4546.000,4546.000,4537.000,4544.000', '2022-05-18 15:00:00,4545.000,4545.000,4531.000,4532.000', '2022-05-18 21:05:00,4525.000,4530.000,4512.000,4519.000', '2022-05-18 21:10:00,4519.000,4524.000,4508.000,4509.000', '2022-05-18 21:15:00,4508.000,4515.000,4502.000,4505.000', '2022-05-18 21:20:00,4505.000,4510.000,4493.000,4499.000', '2022-05-18 21:25:00,4499.000,4508.000,4494.000,4496.000', '2022-05-18 21:30:00,4495.000,4498.000,4491.000,4497.000', '2022-05-18 21:35:00,4497.000,4507.000,4495.000,4507.000', '2022-05-18 21:40:00,4507.000,4513.000,4497.000,4499.000', '2022-05-18 21:45:00,4499.000,4503.000,4495.000,4501.000', '2022-05-18 21:50:00,4500.000,4514.000,4500.000,4509.000', '2022-05-18 21:55:00,4509.000,4510.000,4502.000,4508.000', '2022-05-18 22:00:00,4508.000,4510.000,4499.000,4499.000', '2022-05-18 22:05:00,4499.000,4510.000,4497.000,4509.000', '2022-05-18 22:10:00,4509.000,4510.000,4499.000,4502.000', '2022-05-18 22:15:00,4503.000,4508.000,4501.000,4507.000', '2022-05-18 22:20:00,4506.000,4508.000,4502.000,4503.000', '2022-05-18 22:25:00,4503.000,4509.000,4502.000,4504.000', '2022-05-18 22:30:00,4503.000,4505.000,4501.000,4503.000', '2022-05-18 22:35:00,4504.000,4507.000,4493.000,4496.000', '2022-05-18 22:40:00,4495.000,4498.000,4490.000,4496.000', '2022-05-18 22:45:00,4496.000,4501.000,4495.000,4496.000', '2022-05-18 22:50:00,4496.000,4499.000,4492.000,4494.000', '2022-05-18 22:55:00,4495.000,4500.000,4492.000,4497.000', '2022-05-18 23:00:00,4497.000,4505.000,4492.000,4494.000', '2022-05-19 09:05:00,4484.000,4484.000,4462.000,4474.000', '2022-05-19 09:10:00,4475.000,4482.000,4467.000,4478.000', '2022-05-19 09:15:00,4478.000,4489.000,4473.000,4477.000', '2022-05-19 09:20:00,4478.000,4487.000,4469.000,4484.000', '2022-05-19 09:25:00,4484.000,4488.000,4475.000,4477.000', '2022-05-19 09:30:00,4477.000,4480.000,4470.000,4473.000', '2022-05-19 09:35:00,4473.000,4486.000,4469.000,4484.000', '2022-05-19 09:40:00,4484.000,4484.000,4475.000,4478.000', '2022-05-19 09:45:00,4477.000,4485.000,4475.000,4483.000', '2022-05-19 09:50:00,4483.000,4513.000,4483.000,4510.000', '2022-05-19 09:55:00,4510.000,4522.000,4504.000,4510.000', '2022-05-19 10:00:00,4510.000,4515.000,4505.000,4512.000', '2022-05-19 10:05:00,4513.000,4524.000,4507.000,4519.000', '2022-05-19 10:10:00,4519.000,4523.000,4511.000,4523.000', '2022-05-19 10:15:00,4524.000,4536.000,4522.000,4532.000', '2022-05-19 10:35:00,4531.000,4544.000,4523.000,4528.000', '2022-05-19 10:40:00,4528.000,4540.000,4525.000,4537.000', '2022-05-19 10:45:00,4537.000,4538.000,4527.000,4529.000', '2022-05-19 10:50:00,4529.000,4538.000,4528.000,4530.000', '2022-05-19 10:55:00,4530.000,4532.000,4522.000,4523.000', '2022-05-19 11:00:00,4523.000,4530.000,4521.000,4527.000', '2022-05-19 11:05:00,4527.000,4541.000,4526.000,4534.000', '2022-05-19 11:10:00,4535.000,4536.000,4526.000,4528.000', '2022-05-19 11:15:00,4528.000,4535.000,4525.000,4533.000', '2022-05-19 11:20:00,4532.000,4539.000,4532.000,4538.000', '2022-05-19 11:25:00,4538.000,4555.000,4537.000,4553.000', '2022-05-19 11:30:00,4553.000,4553.000,4536.000,4539.000', '2022-05-19 13:35:00,4534.000,4538.000,4528.000,4531.000', '2022-05-19 13:40:00,4531.000,4532.000,4521.000,4523.000', '2022-05-19 13:45:00,4522.000,4531.000,4517.000,4528.000', '2022-05-19 13:50:00,4527.000,4536.000,4524.000,4524.000', '2022-05-19 13:55:00,4524.000,4532.000,4523.000,4530.000', '2022-05-19 14:00:00,4530.000,4539.000,4529.000,4536.000', '2022-05-19 14:05:00,4537.000,4545.000,4535.000,4536.000', '2022-05-19 14:10:00,4536.000,4546.000,4535.000,4543.000', '2022-05-19 14:15:00,4543.000,4563.000,4542.000,4563.000', '2022-05-19 14:20:00,4563.000,4575.000,4562.000,4569.000', '2022-05-19 14:25:00,4568.000,4579.000,4565.000,4578.000', '2022-05-19 14:30:00,4579.000,4585.000,4573.000,4582.000', '2022-05-19 14:35:00,4581.000,4582.000,4572.000,4579.000', '2022-05-19 14:40:00,4579.000,4582.000,4573.000,4582.000', '2022-05-19 14:45:00,4582.000,4582.000,4570.000,4574.000', '2022-05-19 14:50:00,4574.000,4575.000,4565.000,4574.000', '2022-05-19 14:55:00,4573.000,4580.000,4568.000,4580.000', '2022-05-19 15:00:00,4580.000,4582.000,4571.000,4579.000', '2022-05-19 21:05:00,4579.000,4579.000,4563.000,4567.000', '2022-05-19 21:10:00,4567.000,4571.000,4558.000,4563.000', '2022-05-19 21:15:00,4563.000,4574.000,4562.000,4567.000', '2022-05-19 21:20:00,4567.000,4572.000,4560.000,4571.000', '2022-05-19 21:25:00,4571.000,4585.000,4571.000,4580.000', '2022-05-19 21:30:00,4579.000,4583.000,4572.000,4578.000', '2022-05-19 21:35:00,4579.000,4589.000,4575.000,4584.000', '2022-05-19 21:40:00,4583.000,4591.000,4582.000,4588.000', '2022-05-19 21:45:00,4589.000,4595.000,4587.000,4592.000', '2022-05-19 21:50:00,4592.000,4593.000,4586.000,4586.000', '2022-05-19 21:55:00,4587.000,4587.000,4580.000,4583.000', '2022-05-19 22:00:00,4583.000,4590.000,4577.000,4580.000', '2022-05-19 22:05:00,4579.000,4582.000,4573.000,4575.000', '2022-05-19 22:10:00,4575.000,4579.000,4571.000,4572.000', '2022-05-19 22:15:00,4573.000,4579.000,4570.000,4577.000', '2022-05-19 22:20:00,4575.000,4581.000,4575.000,4580.000', '2022-05-19 22:25:00,4581.000,4587.000,4580.000,4585.000', '2022-05-19 22:30:00,4585.000,4587.000,4580.000,4583.000', '2022-05-19 22:35:00,4584.000,4589.000,4582.000,4584.000', '2022-05-19 22:40:00,4583.000,4592.000,4583.000,4588.000', '2022-05-19 22:45:00,4589.000,4594.000,4584.000,4594.000', '2022-05-19 22:50:00,4594.000,4595.000,4582.000,4584.000', '2022-05-19 22:55:00,4584.000,4589.000,4582.000,4588.000', '2022-05-19 23:00:00,4588.000,4595.000,4582.000,4591.000', '2022-05-20 09:05:00,4595.000,4619.000,4594.000,4613.000', '2022-05-20 09:10:00,4614.000,4620.000,4610.000,4618.000', '2022-05-20 09:15:00,4619.000,4628.000,4617.000,4621.000', '2022-05-20 09:20:00,4621.000,4626.000,4615.000,4623.000', '2022-05-20 09:25:00,4624.000,4646.000,4623.000,4645.000', '2022-05-20 09:30:00,4646.000,4650.000,4640.000,4643.000', '2022-05-20 09:35:00,4643.000,4646.000,4635.000,4641.000', '2022-05-20 09:40:00,4641.000,4643.000,4635.000,4639.000', '2022-05-20 09:45:00,4640.000,4643.000,4635.000,4639.000', '2022-05-20 09:50:00,4639.000,4642.000,4635.000,4638.000', '2022-05-20 09:55:00,4638.000,4649.000,4637.000,4645.000', '2022-05-20 10:00:00,4646.000,4649.000,4641.000,4645.000', '2022-05-20 10:05:00,4644.000,4646.000,4629.000,4631.000', '2022-05-20 10:10:00,4631.000,4635.000,4623.000,4628.000', '2022-05-20 10:15:00,4628.000,4629.000,4616.000,4619.000', '2022-05-20 10:35:00,4618.000,4629.000,4616.000,4627.000', '2022-05-20 10:40:00,4626.000,4627.000,4615.000,4621.000', '2022-05-20 10:45:00,4621.000,4628.000,4620.000,4625.000', '2022-05-20 10:50:00,4624.000,4631.000,4622.000,4625.000', '2022-05-20 10:55:00,4625.000,4629.000,4621.000,4625.000', '2022-05-20 11:00:00,4625.000,4634.000,4623.000,4632.000', '2022-05-20 11:05:00,4631.000,4638.000,4621.000,4622.000', '2022-05-20 11:10:00,4622.000,4623.000,4611.000,4616.000', '2022-05-20 11:15:00,4616.000,4621.000,4612.000,4619.000', '2022-05-20 11:20:00,4618.000,4625.000,4617.000,4625.000', '2022-05-20 11:25:00,4625.000,4628.000,4615.000,4619.000', '2022-05-20 11:30:00,4618.000,4633.000,4618.000,4623.000', '2022-05-20 13:35:00,4628.000,4637.000,4625.000,4634.000', '2022-05-20 13:40:00,4634.000,4642.000,4633.000,4636.000', '2022-05-20 13:45:00,4636.000,4638.000,4632.000,4636.000', '2022-05-20 13:50:00,4637.000,4638.000,4629.000,4637.000', '2022-05-20 13:55:00,4637.000,4638.000,4629.000,4633.000', '2022-05-20 14:00:00,4633.000,4633.000,4621.000,4622.000', '2022-05-20 14:05:00,4623.000,4627.000,4619.000,4625.000', '2022-05-20 14:10:00,4625.000,4630.000,4623.000,4629.000', '2022-05-20 14:15:00,4627.000,4634.000,4620.000,4623.000', '2022-05-20 14:20:00,4622.000,4629.000,4621.000,4625.000', '2022-05-20 14:25:00,4625.000,4634.000,4624.000,4631.000', '2022-05-20 14:30:00,4631.000,4631.000,4623.000,4628.000', '2022-05-20 14:35:00,4627.000,4632.000,4615.000,4625.000', '2022-05-20 14:40:00,4623.000,4631.000,4623.000,4627.000', '2022-05-20 14:45:00,4627.000,4636.000,4624.000,4634.000', '2022-05-20 14:50:00,4634.000,4638.000,4630.000,4637.000', '2022-05-20 14:55:00,4637.000,4643.000,4632.000,4642.000', '2022-05-20 15:00:00,4641.000,4643.000,4636.000,4638.000', '2022-05-20 21:05:00,4629.000,4665.000,4629.000,4660.000', '2022-05-20 21:10:00,4661.000,4677.000,4661.000,4671.000', '2022-05-20 21:15:00,4671.000,4675.000,4664.000,4667.000', '2022-05-20 21:20:00,4667.000,4680.000,4666.000,4675.000', '2022-05-20 21:25:00,4676.000,4677.000,4669.000,4673.000', '2022-05-20 21:30:00,4673.000,4674.000,4667.000,4669.000', '2022-05-20 21:35:00,4673.000,4673.000,4666.000,4669.000', '2022-05-20 21:40:00,4668.000,4673.000,4666.000,4673.000', '2022-05-20 21:45:00,4673.000,4676.000,4669.000,4670.000', '2022-05-20 21:50:00,4670.000,4672.000,4665.000,4667.000', '2022-05-20 21:55:00,4667.000,4675.000,4666.000,4669.000', '2022-05-20 22:00:00,4670.000,4677.000,4669.000,4676.000', '2022-05-20 22:05:00,4677.000,4684.000,4672.000,4674.000', '2022-05-20 22:10:00,4673.000,4674.000,4669.000,4673.000', '2022-05-20 22:15:00,4672.000,4674.000,4667.000,4670.000', '2022-05-20 22:20:00,4670.000,4673.000,4668.000,4669.000', '2022-05-20 22:25:00,4668.000,4672.000,4667.000,4668.000', '2022-05-20 22:30:00,4667.000,4669.000,4659.000,4661.000', '2022-05-20 22:35:00,4661.000,4666.000,4658.000,4666.000', '2022-05-20 22:40:00,4665.000,4666.000,4644.000,4648.000', '2022-05-20 22:45:00,4648.000,4654.000,4642.000,4646.000', '2022-05-20 22:50:00,4645.000,4651.000,4634.000,4641.000', '2022-05-20 22:55:00,4641.000,4643.000,4625.000,4627.000', '2022-05-20 23:00:00,4628.000,4628.000,4615.000,4616.000', '2022-05-23 09:05:00,4670.000,4700.000,4670.000,4686.000', '2022-05-23 09:10:00,4686.000,4692.000,4650.000,4654.000', '2022-05-23 09:15:00,4656.000,4663.000,4650.000,4651.000', '2022-05-23 09:20:00,4651.000,4655.000,4630.000,4646.000', '2022-05-23 09:25:00,4647.000,4653.000,4643.000,4651.000', '2022-05-23 09:30:00,4651.000,4654.000,4643.000,4649.000', '2022-05-23 09:35:00,4648.000,4650.000,4637.000,4638.000', '2022-05-23 09:40:00,4639.000,4646.000,4635.000,4645.000', '2022-05-23 09:45:00,4644.000,4648.000,4639.000,4640.000', '2022-05-23 09:50:00,4640.000,4648.000,4638.000,4648.000', '2022-05-23 09:55:00,4648.000,4653.000,4645.000,4652.000', '2022-05-23 10:00:00,4651.000,4653.000,4625.000,4630.000', '2022-05-23 10:05:00,4630.000,4635.000,4626.000,4630.000', '2022-05-23 10:10:00,4630.000,4632.000,4621.000,4623.000', '2022-05-23 10:15:00,4622.000,4632.000,4621.000,4627.000', '2022-05-23 10:35:00,4627.000,4640.000,4625.000,4640.000', '2022-05-23 10:40:00,4638.000,4645.000,4633.000,4637.000', '2022-05-23 10:45:00,4636.000,4639.000,4626.000,4627.000', '2022-05-23 10:50:00,4628.000,4632.000,4622.000,4624.000', '2022-05-23 10:55:00,4623.000,4627.000,4619.000,4626.000', '2022-05-23 11:00:00,4625.000,4634.000,4623.000,4631.000', '2022-05-23 11:05:00,4632.000,4638.000,4627.000,4632.000', '2022-05-23 11:10:00,4632.000,4642.000,4626.000,4629.000', '2022-05-23 11:15:00,4629.000,4637.000,4623.000,4636.000', '2022-05-23 11:20:00,4635.000,4637.000,4611.000,4613.000', '2022-05-23 11:25:00,4613.000,4618.000,4605.000,4606.000', '2022-05-23 11:30:00,4605.000,4607.000,4592.000,4592.000', '2022-05-23 13:35:00,4595.000,4603.000,4585.000,4593.000', '2022-05-23 13:40:00,4593.000,4604.000,4591.000,4598.000', '2022-05-23 13:45:00,4599.000,4599.000,4587.000,4592.000', '2022-05-23 13:50:00,4591.000,4602.000,4589.000,4602.000', '2022-05-23 13:55:00,4602.000,4609.000,4595.000,4607.000', '2022-05-23 14:00:00,4606.000,4608.000,4596.000,4598.000', '2022-05-23 14:05:00,4598.000,4600.000,4590.000,4590.000', '2022-05-23 14:10:00,4590.000,4596.000,4587.000,4592.000', '2022-05-23 14:15:00,4593.000,4593.000,4573.000,4575.000', '2022-05-23 14:20:00,4576.000,4577.000,4567.000,4573.000', '2022-05-23 14:25:00,4573.000,4583.000,4573.000,4574.000', '2022-05-23 14:30:00,4574.000,4580.000,4569.000,4575.000', '2022-05-23 14:35:00,4575.000,4591.000,4572.000,4588.000', '2022-05-23 14:40:00,4587.000,4603.000,4584.000,4598.000', '2022-05-23 14:45:00,4598.000,4623.000,4594.000,4621.000', '2022-05-23 14:50:00,4620.000,4630.000,4618.000,4622.000', '2022-05-23 14:55:00,4623.000,4624.000,4606.000,4611.000', '2022-05-23 15:00:00,4613.000,4617.000,4604.000,4604.000', '2022-05-23 21:05:00,4620.000,4621.000,4607.000,4617.000', '2022-05-23 21:10:00,4617.000,4618.000,4605.000,4612.000', '2022-05-23 21:15:00,4611.000,4615.000,4600.000,4605.000', '2022-05-23 21:20:00,4605.000,4611.000,4602.000,4607.000', '2022-05-23 21:25:00,4608.000,4608.000,4597.000,4603.000', '2022-05-23 21:30:00,4603.000,4606.000,4596.000,4598.000', '2022-05-23 21:35:00,4599.000,4608.000,4595.000,4606.000', '2022-05-23 21:40:00,4605.000,4616.000,4605.000,4611.000', '2022-05-23 21:45:00,4611.000,4611.000,4598.000,4598.000', '2022-05-23 21:50:00,4598.000,4603.000,4592.000,4600.000', '2022-05-23 21:55:00,4601.000,4604.000,4597.000,4599.000', '2022-05-23 22:00:00,4599.000,4602.000,4589.000,4591.000', '2022-05-23 22:05:00,4591.000,4596.000,4587.000,4590.000', '2022-05-23 22:10:00,4589.000,4598.000,4585.000,4586.000', '2022-05-23 22:15:00,4586.000,4594.000,4582.000,4592.000', '2022-05-23 22:20:00,4591.000,4598.000,4588.000,4596.000', '2022-05-23 22:25:00,4595.000,4606.000,4589.000,4604.000', '2022-05-23 22:30:00,4605.000,4615.000,4605.000,4610.000', '2022-05-23 22:35:00,4610.000,4613.000,4598.000,4601.000', '2022-05-23 22:40:00,4601.000,4603.000,4589.000,4593.000', '2022-05-23 22:45:00,4592.000,4597.000,4592.000,4594.000', '2022-05-23 22:50:00,4595.000,4598.000,4592.000,4594.000', '2022-05-23 22:55:00,4595.000,4595.000,4584.000,4588.000', '2022-05-23 23:00:00,4588.000,4588.000,4574.000,4587.000', '2022-05-24 09:05:00,4589.000,4595.000,4577.000,4587.000', '2022-05-24 09:10:00,4588.000,4588.000,4572.000,4580.000', '2022-05-24 09:15:00,4581.000,4586.000,4575.000,4580.000', '2022-05-24 09:20:00,4581.000,4586.000,4577.000,4580.000', '2022-05-24 09:25:00,4581.000,4596.000,4579.000,4589.000', '2022-05-24 09:30:00,4589.000,4593.000,4580.000,4581.000', '2022-05-24 09:35:00,4581.000,4583.000,4576.000,4580.000', '2022-05-24 09:40:00,4580.000,4584.000,4578.000,4584.000', '2022-05-24 09:45:00,4583.000,4592.000,4579.000,4587.000', '2022-05-24 09:50:00,4587.000,4590.000,4579.000,4581.000', '2022-05-24 09:55:00,4581.000,4582.000,4575.000,4580.000', '2022-05-24 10:00:00,4579.000,4580.000,4559.000,4561.000', '2022-05-24 10:05:00,4562.000,4568.000,4558.000,4563.000', '2022-05-24 10:10:00,4562.000,4568.000,4556.000,4563.000', '2022-05-24 10:15:00,4563.000,4569.000,4559.000,4568.000', '2022-05-24 10:35:00,4568.000,4569.000,4558.000,4563.000', '2022-05-24 10:40:00,4563.000,4591.000,4559.000,4577.000', '2022-05-24 10:45:00,4577.000,4582.000,4575.000,4576.000', '2022-05-24 10:50:00,4576.000,4578.000,4562.000,4564.000', '2022-05-24 10:55:00,4564.000,4566.000,4560.000,4562.000', '2022-05-24 11:00:00,4562.000,4565.000,4558.000,4559.000', '2022-05-24 11:05:00,4559.000,4565.000,4558.000,4562.000', '2022-05-24 11:10:00,4564.000,4564.000,4555.000,4558.000', '2022-05-24 11:15:00,4557.000,4567.000,4556.000,4565.000', '2022-05-24 11:20:00,4566.000,4570.000,4551.000,4552.000', '2022-05-24 11:25:00,4552.000,4555.000,4546.000,4550.000', '2022-05-24 11:30:00,4551.000,4553.000,4545.000,4549.000', '2022-05-24 13:35:00,4545.000,4546.000,4525.000,4525.000', '2022-05-24 13:40:00,4524.000,4528.000,4517.000,4521.000', '2022-05-24 13:45:00,4520.000,4524.000,4509.000,4513.000', '2022-05-24 13:50:00,4514.000,4524.000,4512.000,4516.000', '2022-05-24 13:55:00,4516.000,4526.000,4515.000,4521.000', '2022-05-24 14:00:00,4522.000,4523.000,4514.000,4516.000', '2022-05-24 14:05:00,4516.000,4518.000,4506.000,4509.000', '2022-05-24 14:10:00,4510.000,4517.000,4505.000,4517.000', '2022-05-24 14:15:00,4517.000,4527.000,4513.000,4514.000', '2022-05-24 14:20:00,4514.000,4522.000,4510.000,4512.000', '2022-05-24 14:25:00,4512.000,4515.000,4505.000,4505.000', '2022-05-24 14:30:00,4506.000,4513.000,4504.000,4508.000', '2022-05-24 14:35:00,4508.000,4512.000,4496.000,4498.000', '2022-05-24 14:40:00,4496.000,4500.000,4485.000,4488.000', '2022-05-24 14:45:00,4489.000,4491.000,4483.000,4488.000', '2022-05-24 14:50:00,4488.000,4491.000,4477.000,4480.000', '2022-05-24 14:55:00,4479.000,4486.000,4470.000,4471.000', '2022-05-24 15:00:00,4471.000,4473.000,4458.000,4468.000', '2022-05-24 21:05:00,4468.000,4479.000,4450.000,4453.000', '2022-05-24 21:10:00,4452.000,4465.000,4444.000,4460.000', '2022-05-24 21:15:00,4460.000,4477.000,4458.000,4473.000', '2022-05-24 21:20:00,4473.000,4486.000,4467.000,4469.000', '2022-05-24 21:25:00,4468.000,4476.000,4468.000,4474.000', '2022-05-24 21:30:00,4474.000,4474.000,4463.000,4469.000', '2022-05-24 21:35:00,4469.000,4472.000,4463.000,4468.000', '2022-05-24 21:40:00,4469.000,4482.000,4467.000,4479.000', '2022-05-24 21:45:00,4479.000,4482.000,4475.000,4482.000', '2022-05-24 21:50:00,4482.000,4494.000,4478.000,4487.000', '2022-05-24 21:55:00,4487.000,4502.000,4485.000,4496.000', '2022-05-24 22:00:00,4495.000,4498.000,4487.000,4490.000', '2022-05-24 22:05:00,4489.000,4490.000,4481.000,4490.000', '2022-05-24 22:10:00,4490.000,4491.000,4474.000,4476.000', '2022-05-24 22:15:00,4477.000,4484.000,4473.000,4479.000', '2022-05-24 22:20:00,4479.000,4480.000,4474.000,4479.000', '2022-05-24 22:25:00,4479.000,4491.000,4477.000,4491.000', '2022-05-24 22:30:00,4490.000,4491.000,4483.000,4487.000', '2022-05-24 22:35:00,4487.000,4491.000,4482.000,4487.000', '2022-05-24 22:40:00,4488.000,4488.000,4478.000,4481.000', '2022-05-24 22:45:00,4481.000,4487.000,4480.000,4487.000', '2022-05-24 22:50:00,4486.000,4492.000,4484.000,4488.000', '2022-05-24 22:55:00,4489.000,4500.000,4485.000,4497.000', '2022-05-24 23:00:00,4497.000,4502.000,4493.000,4501.000', '2022-05-25 09:05:00,4506.000,4517.000,4505.000,4509.000', '2022-05-25 09:10:00,4510.000,4524.000,4509.000,4522.000', '2022-05-25 09:15:00,4522.000,4524.000,4514.000,4515.000', '2022-05-25 09:20:00,4515.000,4516.000,4506.000,4511.000', '2022-05-25 09:25:00,4512.000,4516.000,4508.000,4514.000', '2022-05-25 09:30:00,4515.000,4521.000,4513.000,4520.000', '2022-05-25 09:35:00,4520.000,4521.000,4512.000,4516.000', '2022-05-25 09:40:00,4515.000,4520.000,4512.000,4516.000', '2022-05-25 09:45:00,4516.000,4521.000,4514.000,4516.000', '2022-05-25 09:50:00,4517.000,4533.000,4513.000,4530.000', '2022-05-25 09:55:00,4530.000,4533.000,4525.000,4533.000', '2022-05-25 10:00:00,4533.000,4541.000,4531.000,4533.000', '2022-05-25 10:05:00,4534.000,4535.000,4528.000,4532.000', '2022-05-25 10:10:00,4533.000,4543.000,4532.000,4539.000', '2022-05-25 10:15:00,4538.000,4540.000,4531.000,4539.000', '2022-05-25 10:35:00,4538.000,4541.000,4533.000,4538.000', '2022-05-25 10:40:00,4538.000,4547.000,4537.000,4542.000', '2022-05-25 10:45:00,4542.000,4542.000,4523.000,4525.000', '2022-05-25 10:50:00,4525.000,4529.000,4515.000,4517.000', '2022-05-25 10:55:00,4517.000,4522.000,4514.000,4521.000', '2022-05-25 11:00:00,4521.000,4521.000,4503.000,4508.000', '2022-05-25 11:05:00,4509.000,4515.000,4505.000,4508.000', '2022-05-25 11:10:00,4508.000,4515.000,4505.000,4509.000', '2022-05-25 11:15:00,4509.000,4515.000,4508.000,4513.000', '2022-05-25 11:20:00,4514.000,4514.000,4490.000,4492.000', '2022-05-25 11:25:00,4492.000,4495.000,4484.000,4489.000', '2022-05-25 11:30:00,4489.000,4492.000,4481.000,4486.000', '2022-05-25 13:35:00,4482.000,4496.000,4474.000,4493.000', '2022-05-25 13:40:00,4494.000,4497.000,4482.000,4484.000', '2022-05-25 13:45:00,4484.000,4488.000,4474.000,4478.000', '2022-05-25 13:50:00,4478.000,4483.000,4466.000,4470.000', '2022-05-25 13:55:00,4470.000,4474.000,4465.000,4468.000', '2022-05-25 14:00:00,4468.000,4470.000,4460.000,4463.000', '2022-05-25 14:05:00,4463.000,4472.000,4460.000,4472.000', '2022-05-25 14:10:00,4472.000,4472.000,4460.000,4463.000', '2022-05-25 14:15:00,4463.000,4474.000,4460.000,4467.000', '2022-05-25 14:20:00,4467.000,4477.000,4465.000,4465.000', '2022-05-25 14:25:00,4466.000,4473.000,4465.000,4467.000', '2022-05-25 14:30:00,4467.000,4472.000,4458.000,4458.000', '2022-05-25 14:35:00,4458.000,4487.000,4458.000,4484.000', '2022-05-25 14:40:00,4483.000,4507.000,4480.000,4503.000', '2022-05-25 14:45:00,4503.000,4507.000,4495.000,4505.000', '2022-05-25 14:50:00,4505.000,4528.000,4501.000,4524.000', '2022-05-25 14:55:00,4524.000,4536.000,4524.000,4535.000', '2022-05-25 15:00:00,4534.000,4548.000,4531.000,4541.000', '2022-05-25 21:05:00,4500.000,4516.000,4470.000,4473.000', '2022-05-25 21:10:00,4473.000,4484.000,4470.000,4474.000', '2022-05-25 21:15:00,4474.000,4476.000,4445.000,4446.000', '2022-05-25 21:20:00,4447.000,4447.000,4427.000,4434.000', '2022-05-25 21:25:00,4434.000,4442.000,4431.000,4437.000', '2022-05-25 21:30:00,4436.000,4455.000,4434.000,4453.000', '2022-05-25 21:35:00,4454.000,4467.000,4448.000,4463.000', '2022-05-25 21:40:00,4463.000,4476.000,4455.000,4473.000', '2022-05-25 21:45:00,4473.000,4483.000,4466.000,4482.000', '2022-05-25 21:50:00,4482.000,4484.000,4471.000,4475.000', '2022-05-25 21:55:00,4474.000,4479.000,4464.000,4466.000', '2022-05-25 22:00:00,4466.000,4482.000,4460.000,4482.000', '2022-05-25 22:05:00,4481.000,4483.000,4474.000,4477.000', '2022-05-25 22:10:00,4477.000,4478.000,4468.000,4471.000', '2022-05-25 22:15:00,4471.000,4477.000,4464.000,4474.000', '2022-05-25 22:20:00,4474.000,4479.000,4468.000,4477.000', '2022-05-25 22:25:00,4477.000,4477.000,4468.000,4473.000', '2022-05-25 22:30:00,4473.000,4473.000,4465.000,4471.000', '2022-05-25 22:35:00,4470.000,4477.000,4456.000,4467.000', '2022-05-25 22:40:00,4467.000,4478.000,4467.000,4467.000', '2022-05-25 22:45:00,4468.000,4472.000,4464.000,4466.000', '2022-05-25 22:50:00,4466.000,4466.000,4458.000,4462.000', '2022-05-25 22:55:00,4462.000,4466.000,4458.000,4463.000', '2022-05-25 23:00:00,4463.000,4474.000,4460.000,4461.000', '2022-05-26 09:05:00,4467.000,4473.000,4459.000,4469.000', '2022-05-26 09:10:00,4470.000,4496.000,4464.000,4493.000', '2022-05-26 09:15:00,4492.000,4496.000,4483.000,4487.000', '2022-05-26 09:20:00,4488.000,4494.000,4479.000,4489.000', '2022-05-26 09:25:00,4490.000,4491.000,4460.000,4469.000', '2022-05-26 09:30:00,4468.000,4470.000,4453.000,4463.000', '2022-05-26 09:35:00,4462.000,4469.000,4454.000,4465.000', '2022-05-26 09:40:00,4465.000,4469.000,4453.000,4455.000', '2022-05-26 09:45:00,4455.000,4464.000,4454.000,4459.000', '2022-05-26 09:50:00,4458.000,4466.000,4453.000,4455.000', '2022-05-26 09:55:00,4455.000,4459.000,4447.000,4450.000', '2022-05-26 10:00:00,4450.000,4451.000,4436.000,4437.000', '2022-05-26 10:05:00,4437.000,4466.000,4437.000,4457.000', '2022-05-26 10:10:00,4456.000,4464.000,4454.000,4459.000', '2022-05-26 10:15:00,4459.000,4485.000,4459.000,4479.000', '2022-05-26 10:35:00,4485.000,4492.000,4479.000,4487.000', '2022-05-26 10:40:00,4488.000,4488.000,4474.000,4476.000', '2022-05-26 10:45:00,4476.000,4478.000,4470.000,4475.000', '2022-05-26 10:50:00,4476.000,4481.000,4472.000,4479.000', '2022-05-26 10:55:00,4479.000,4481.000,4474.000,4478.000', '2022-05-26 11:00:00,4479.000,4483.000,4476.000,4483.000', '2022-05-26 11:05:00,4483.000,4484.000,4475.000,4476.000', '2022-05-26 11:10:00,4475.000,4478.000,4459.000,4461.000', '2022-05-26 11:15:00,4461.000,4466.000,4456.000,4460.000', '2022-05-26 11:20:00,4459.000,4464.000,4453.000,4455.000', '2022-05-26 11:25:00,4455.000,4482.000,4453.000,4477.000', '2022-05-26 11:30:00,4478.000,4498.000,4474.000,4498.000', '2022-05-26 13:35:00,4497.000,4516.000,4491.000,4513.000', '2022-05-26 13:40:00,4514.000,4519.000,4499.000,4500.000', '2022-05-26 13:45:00,4500.000,4501.000,4486.000,4488.000', '2022-05-26 13:50:00,4489.000,4496.000,4487.000,4488.000', '2022-05-26 13:55:00,4488.000,4491.000,4476.000,4480.000', '2022-05-26 14:00:00,4480.000,4491.000,4480.000,4485.000', '2022-05-26 14:05:00,4486.000,4491.000,4482.000,4482.000', '2022-05-26 14:10:00,4483.000,4488.000,4482.000,4484.000', '2022-05-26 14:15:00,4485.000,4490.000,4483.000,4489.000', '2022-05-26 14:20:00,4489.000,4495.000,4487.000,4491.000', '2022-05-26 14:25:00,4491.000,4495.000,4487.000,4495.000', '2022-05-26 14:30:00,4494.000,4501.000,4491.000,4496.000', '2022-05-26 14:35:00,4496.000,4497.000,4484.000,4486.000', '2022-05-26 14:40:00,4487.000,4500.000,4485.000,4498.000', '2022-05-26 14:45:00,4498.000,4508.000,4494.000,4506.000', '2022-05-26 14:50:00,4507.000,4520.000,4502.000,4511.000', '2022-05-26 14:55:00,4511.000,4513.000,4504.000,4509.000', '2022-05-26 15:00:00,4509.000,4512.000,4498.000,4505.000', '2022-05-26 21:05:00,4510.000,4525.000,4505.000,4515.000', '2022-05-26 21:10:00,4515.000,4515.000,4504.000,4508.000', '2022-05-26 21:15:00,4508.000,4520.000,4506.000,4517.000', '2022-05-26 21:20:00,4517.000,4549.000,4517.000,4548.000', '2022-05-26 21:25:00,4548.000,4554.000,4532.000,4538.000', '2022-05-26 21:30:00,4538.000,4542.000,4533.000,4540.000', '2022-05-26 21:35:00,4539.000,4544.000,4534.000,4543.000', '2022-05-26 21:40:00,4544.000,4545.000,4538.000,4542.000', '2022-05-26 21:45:00,4542.000,4544.000,4538.000,4542.000', '2022-05-26 21:50:00,4542.000,4549.000,4541.000,4549.000', '2022-05-26 21:55:00,4548.000,4549.000,4541.000,4546.000', '2022-05-26 22:00:00,4546.000,4553.000,4545.000,4550.000', '2022-05-26 22:05:00,4551.000,4560.000,4550.000,4552.000', '2022-05-26 22:10:00,4552.000,4554.000,4543.000,4545.000', '2022-05-26 22:15:00,4545.000,4547.000,4538.000,4544.000', '2022-05-26 22:20:00,4545.000,4548.000,4538.000,4539.000', '2022-05-26 22:25:00,4539.000,4548.000,4539.000,4547.000', '2022-05-26 22:30:00,4548.000,4550.000,4545.000,4547.000', '2022-05-26 22:35:00,4548.000,4560.000,4546.000,4555.000', '2022-05-26 22:40:00,4555.000,4560.000,4552.000,4559.000', '2022-05-26 22:45:00,4560.000,4560.000,4549.000,4556.000', '2022-05-26 22:50:00,4556.000,4562.000,4551.000,4561.000', '2022-05-26 22:55:00,4561.000,4563.000,4555.000,4558.000', '2022-05-26 23:00:00,4558.000,4560.000,4554.000,4559.000', '2022-05-27 09:05:00,4562.000,4566.000,4554.000,4560.000', '2022-05-27 09:10:00,4562.000,4574.000,4559.000,4570.000', '2022-05-27 09:15:00,4570.000,4580.000,4568.000,4579.000', '2022-05-27 09:20:00,4580.000,4596.000,4578.000,4587.000', '2022-05-27 09:25:00,4588.000,4589.000,4578.000,4584.000', '2022-05-27 09:30:00,4584.000,4585.000,4571.000,4581.000', '2022-05-27 09:35:00,4581.000,4582.000,4574.000,4576.000', '2022-05-27 09:40:00,4576.000,4579.000,4574.000,4578.000', '2022-05-27 09:45:00,4577.000,4588.000,4577.000,4586.000', '2022-05-27 09:50:00,4586.000,4588.000,4574.000,4576.000', '2022-05-27 09:55:00,4577.000,4578.000,4567.000,4571.000', '2022-05-27 10:00:00,4572.000,4576.000,4569.000,4572.000', '2022-05-27 10:05:00,4572.000,4585.000,4572.000,4579.000', '2022-05-27 10:10:00,4579.000,4587.000,4573.000,4582.000', '2022-05-27 10:15:00,4582.000,4591.000,4582.000,4589.000', '2022-05-27 10:35:00,4590.000,4592.000,4583.000,4587.000', '2022-05-27 10:40:00,4588.000,4588.000,4580.000,4584.000', '2022-05-27 10:45:00,4583.000,4590.000,4580.000,4587.000', '2022-05-27 10:50:00,4587.000,4594.000,4582.000,4593.000', '2022-05-27 10:55:00,4594.000,4596.000,4589.000,4590.000', '2022-05-27 11:00:00,4590.000,4591.000,4578.000,4585.000', '2022-05-27 11:05:00,4585.000,4589.000,4577.000,4588.000', '2022-05-27 11:10:00,4587.000,4593.000,4584.000,4591.000', '2022-05-27 11:15:00,4591.000,4593.000,4587.000,4592.000', '2022-05-27 11:20:00,4592.000,4600.000,4590.000,4600.000', '2022-05-27 11:25:00,4600.000,4604.000,4591.000,4594.000', '2022-05-27 11:30:00,4594.000,4601.000,4588.000,4594.000', '2022-05-27 13:35:00,4588.000,4588.000,4571.000,4572.000', '2022-05-27 13:40:00,4572.000,4577.000,4564.000,4566.000', '2022-05-27 13:45:00,4567.000,4573.000,4564.000,4568.000', '2022-05-27 13:50:00,4568.000,4573.000,4561.000,4566.000', '2022-05-27 13:55:00,4565.000,4576.000,4558.000,4561.000', '2022-05-27 14:00:00,4560.000,4567.000,4560.000,4567.000', '2022-05-27 14:05:00,4566.000,4574.000,4560.000,4562.000', '2022-05-27 14:10:00,4563.000,4565.000,4546.000,4550.000', '2022-05-27 14:15:00,4550.000,4556.000,4545.000,4547.000', '2022-05-27 14:20:00,4547.000,4555.000,4543.000,4551.000', '2022-05-27 14:25:00,4551.000,4566.000,4547.000,4562.000', '2022-05-27 14:30:00,4562.000,4573.000,4562.000,4570.000', '2022-05-27 14:35:00,4570.000,4582.000,4565.000,4581.000', '2022-05-27 14:40:00,4581.000,4585.000,4570.000,4571.000', '2022-05-27 14:45:00,4570.000,4573.000,4564.000,4568.000', '2022-05-27 14:50:00,4568.000,4581.000,4568.000,4577.000', '2022-05-27 14:55:00,4578.000,4582.000,4575.000,4579.000', '2022-05-27 15:00:00,4578.000,4580.000,4570.000,4576.000', '2022-05-27 21:05:00,4588.000,4620.000,4586.000,4612.000', '2022-05-27 21:10:00,4612.000,4614.000,4601.000,4611.000', '2022-05-27 21:15:00,4611.000,4620.000,4602.000,4619.000', '2022-05-27 21:20:00,4618.000,4620.000,4610.000,4615.000', '2022-05-27 21:25:00,4616.000,4624.000,4615.000,4617.000', '2022-05-27 21:30:00,4617.000,4617.000,4607.000,4610.000', '2022-05-27 21:35:00,4611.000,4620.000,4610.000,4619.000', '2022-05-27 21:40:00,4619.000,4622.000,4617.000,4622.000', '2022-05-27 21:45:00,4621.000,4622.000,4617.000,4618.000', '2022-05-27 21:50:00,4618.000,4623.000,4617.000,4622.000', '2022-05-27 21:55:00,4622.000,4628.000,4621.000,4622.000', '2022-05-27 22:00:00,4622.000,4629.000,4622.000,4627.000', '2022-05-27 22:05:00,4627.000,4630.000,4618.000,4622.000', '2022-05-27 22:10:00,4623.000,4628.000,4620.000,4625.000', '2022-05-27 22:15:00,4624.000,4629.000,4622.000,4624.000', '2022-05-27 22:20:00,4624.000,4634.000,4620.000,4633.000', '2022-05-27 22:25:00,4633.000,4640.000,4630.000,4637.000', '2022-05-27 22:30:00,4637.000,4638.000,4632.000,4638.000', '2022-05-27 22:35:00,4637.000,4638.000,4629.000,4629.000', '2022-05-27 22:40:00,4630.000,4632.000,4620.000,4625.000', '2022-05-27 22:45:00,4625.000,4635.000,4623.000,4634.000', '2022-05-27 22:50:00,4633.000,4638.000,4631.000,4637.000', '2022-05-27 22:55:00,4637.000,4639.000,4631.000,4632.000', '2022-05-27 23:00:00,4631.000,4634.000,4621.000,4634.000', '2022-05-30 09:05:00,4645.000,4645.000,4608.000,4612.000', '2022-05-30 09:10:00,4612.000,4630.000,4609.000,4627.000', '2022-05-30 09:15:00,4627.000,4645.000,4627.000,4641.000', '2022-05-30 09:20:00,4641.000,4643.000,4625.000,4639.000', '2022-05-30 09:25:00,4638.000,4639.000,4623.000,4629.000', '2022-05-30 09:30:00,4629.000,4629.000,4619.000,4620.000', '2022-05-30 09:35:00,4620.000,4627.000,4618.000,4621.000', '2022-05-30 09:40:00,4621.000,4631.000,4620.000,4628.000', '2022-05-30 09:45:00,4628.000,4630.000,4624.000,4626.000', '2022-05-30 09:50:00,4625.000,4630.000,4622.000,4624.000', '2022-05-30 09:55:00,4624.000,4624.000,4612.000,4616.000', '2022-05-30 10:00:00,4616.000,4618.000,4608.000,4610.000', '2022-05-30 10:05:00,4610.000,4622.000,4610.000,4618.000', '2022-05-30 10:10:00,4618.000,4629.000,4617.000,4622.000', '2022-05-30 10:15:00,4623.000,4628.000,4608.000,4615.000', '2022-05-30 10:35:00,4616.000,4627.000,4609.000,4624.000', '2022-05-30 10:40:00,4624.000,4625.000,4615.000,4618.000', '2022-05-30 10:45:00,4617.000,4622.000,4612.000,4621.000', '2022-05-30 10:50:00,4621.000,4624.000,4615.000,4615.000', '2022-05-30 10:55:00,4615.000,4623.000,4615.000,4617.000', '2022-05-30 11:00:00,4617.000,4618.000,4608.000,4613.000', '2022-05-30 11:05:00,4613.000,4613.000,4596.000,4599.000', '2022-05-30 11:10:00,4599.000,4599.000,4593.000,4594.000', '2022-05-30 11:15:00,4595.000,4605.000,4591.000,4599.000', '2022-05-30 11:20:00,4599.000,4608.000,4593.000,4593.000', '2022-05-30 11:25:00,4593.000,4595.000,4586.000,4592.000', '2022-05-30 11:30:00,4591.000,4599.000,4585.000,4585.000', '2022-05-30 13:35:00,4587.000,4604.000,4587.000,4600.000', '2022-05-30 13:40:00,4600.000,4611.000,4599.000,4609.000', '2022-05-30 13:45:00,4609.000,4610.000,4602.000,4605.000', '2022-05-30 13:50:00,4605.000,4610.000,4599.000,4604.000', '2022-05-30 13:55:00,4604.000,4611.000,4596.000,4600.000', '2022-05-30 14:00:00,4599.000,4604.000,4597.000,4604.000', '2022-05-30 14:05:00,4603.000,4605.000,4595.000,4605.000', '2022-05-30 14:10:00,4605.000,4617.000,4602.000,4614.000', '2022-05-30 14:15:00,4613.000,4615.000,4608.000,4614.000', '2022-05-30 14:20:00,4613.000,4614.000,4608.000,4610.000', '2022-05-30 14:25:00,4610.000,4612.000,4604.000,4605.000', '2022-05-30 14:30:00,4605.000,4609.000,4600.000,4609.000', '2022-05-30 14:35:00,4608.000,4611.000,4604.000,4605.000', '2022-05-30 14:40:00,4604.000,4617.000,4603.000,4613.000', '2022-05-30 14:45:00,4614.000,4615.000,4598.000,4602.000', '2022-05-30 14:50:00,4602.000,4612.000,4599.000,4605.000', '2022-05-30 14:55:00,4605.000,4615.000,4601.000,4610.000', '2022-05-30 15:00:00,4611.000,4623.000,4610.000,4621.000', '2022-05-30 21:05:00,4621.000,4630.000,4619.000,4624.000', '2022-05-30 21:10:00,4624.000,4625.000,4616.000,4617.000', '2022-05-30 21:15:00,4617.000,4621.000,4604.000,4607.000', '2022-05-30 21:20:00,4607.000,4614.000,4606.000,4611.000', '2022-05-30 21:25:00,4612.000,4618.000,4610.000,4612.000', '2022-05-30 21:30:00,4613.000,4621.000,4612.000,4614.000', '2022-05-30 21:35:00,4615.000,4622.000,4613.000,4620.000', '2022-05-30 21:40:00,4620.000,4629.000,4618.000,4624.000', '2022-05-30 21:45:00,4625.000,4632.000,4624.000,4628.000', '2022-05-30 21:50:00,4629.000,4639.000,4625.000,4638.000', '2022-05-30 21:55:00,4637.000,4638.000,4633.000,4635.000', '2022-05-30 22:00:00,4634.000,4656.000,4633.000,4656.000', '2022-05-30 22:05:00,4655.000,4666.000,4645.000,4648.000', '2022-05-30 22:10:00,4648.000,4654.000,4643.000,4651.000', '2022-05-30 22:15:00,4651.000,4661.000,4651.000,4660.000', '2022-05-30 22:20:00,4659.000,4662.000,4657.000,4662.000', '2022-05-30 22:25:00,4661.000,4666.000,4660.000,4661.000', '2022-05-30 22:30:00,4662.000,4670.000,4657.000,4669.000', '2022-05-30 22:35:00,4668.000,4673.000,4665.000,4673.000', '2022-05-30 22:40:00,4672.000,4674.000,4664.000,4671.000', '2022-05-30 22:45:00,4670.000,4671.000,4658.000,4668.000', '2022-05-30 22:50:00,4668.000,4669.000,4663.000,4664.000', '2022-05-30 22:55:00,4665.000,4666.000,4661.000,4663.000', '2022-05-30 23:00:00,4663.000,4666.000,4661.000,4664.000', '2022-05-31 09:05:00,4665.000,4675.000,4658.000,4674.000', '2022-05-31 09:10:00,4675.000,4675.000,4664.000,4670.000', '2022-05-31 09:15:00,4670.000,4678.000,4667.000,4676.000', '2022-05-31 09:20:00,4677.000,4680.000,4672.000,4674.000', '2022-05-31 09:25:00,4674.000,4675.000,4667.000,4668.000', '2022-05-31 09:30:00,4667.000,4672.000,4665.000,4666.000', '2022-05-31 09:35:00,4667.000,4669.000,4662.000,4668.000', '2022-05-31 09:40:00,4668.000,4670.000,4656.000,4659.000', '2022-05-31 09:45:00,4659.000,4668.000,4659.000,4662.000', '2022-05-31 09:50:00,4661.000,4668.000,4659.000,4660.000', '2022-05-31 09:55:00,4660.000,4663.000,4657.000,4660.000', '2022-05-31 10:00:00,4659.000,4665.000,4658.000,4661.000', '2022-05-31 10:05:00,4661.000,4671.000,4660.000,4666.000', '2022-05-31 10:10:00,4665.000,4666.000,4646.000,4657.000', '2022-05-31 10:15:00,4657.000,4668.000,4656.000,4663.000', '2022-05-31 10:35:00,4663.000,4667.000,4656.000,4659.000', '2022-05-31 10:40:00,4658.000,4663.000,4654.000,4659.000', '2022-05-31 10:45:00,4659.000,4662.000,4654.000,4662.000', '2022-05-31 10:50:00,4662.000,4663.000,4657.000,4659.000', '2022-05-31 10:55:00,4660.000,4662.000,4653.000,4655.000', '2022-05-31 11:00:00,4654.000,4659.000,4651.000,4658.000', '2022-05-31 11:05:00,4658.000,4660.000,4647.000,4649.000', '2022-05-31 11:10:00,4649.000,4656.000,4645.000,4652.000', '2022-05-31 11:15:00,4652.000,4653.000,4642.000,4642.000', '2022-05-31 11:20:00,4642.000,4648.000,4638.000,4647.000', '2022-05-31 11:25:00,4647.000,4651.000,4640.000,4647.000', '2022-05-31 11:30:00,4648.000,4653.000,4641.000,4650.000', '2022-05-31 13:35:00,4655.000,4666.000,4653.000,4662.000', '2022-05-31 13:40:00,4662.000,4666.000,4658.000,4661.000', '2022-05-31 13:45:00,4663.000,4668.000,4662.000,4668.000', '2022-05-31 13:50:00,4667.000,4669.000,4662.000,4663.000', '2022-05-31 13:55:00,4663.000,4669.000,4662.000,4666.000', '2022-05-31 14:00:00,4666.000,4668.000,4660.000,4661.000', '2022-05-31 14:05:00,4661.000,4666.000,4660.000,4663.000', '2022-05-31 14:10:00,4664.000,4676.000,4663.000,4676.000', '2022-05-31 14:15:00,4676.000,4678.000,4671.000,4678.000', '2022-05-31 14:20:00,4678.000,4680.000,4673.000,4675.000', '2022-05-31 14:25:00,4675.000,4682.000,4671.000,4672.000', '2022-05-31 14:30:00,4673.000,4674.000,4666.000,4672.000', '2022-05-31 14:35:00,4672.000,4690.000,4672.000,4687.000', '2022-05-31 14:40:00,4687.000,4688.000,4670.000,4674.000', '2022-05-31 14:45:00,4674.000,4679.000,4666.000,4667.000', '2022-05-31 14:50:00,4669.000,4669.000,4655.000,4662.000', '2022-05-31 14:55:00,4662.000,4670.000,4662.000,4670.000', '2022-05-31 15:00:00,4671.000,4685.000,4670.000,4685.000', '2022-05-31 21:05:00,4690.000,4695.000,4674.000,4681.000', '2022-05-31 21:10:00,4680.000,4693.000,4677.000,4687.000', '2022-05-31 21:15:00,4688.000,4689.000,4680.000,4681.000', '2022-05-31 21:20:00,4681.000,4682.000,4675.000,4675.000', '2022-05-31 21:25:00,4676.000,4682.000,4670.000,4673.000', '2022-05-31 21:30:00,4673.000,4680.000,4673.000,4676.000', '2022-05-31 21:35:00,4677.000,4679.000,4671.000,4672.000', '2022-05-31 21:40:00,4673.000,4676.000,4671.000,4672.000', '2022-05-31 21:45:00,4672.000,4676.000,4670.000,4672.000', '2022-05-31 21:50:00,4671.000,4676.000,4670.000,4673.000', '2022-05-31 21:55:00,4672.000,4682.000,4672.000,4679.000', '2022-05-31 22:00:00,4680.000,4680.000,4675.000,4675.000', '2022-05-31 22:05:00,4675.000,4681.000,4667.000,4669.000', '2022-05-31 22:10:00,4669.000,4673.000,4665.000,4673.000', '2022-05-31 22:15:00,4672.000,4682.000,4669.000,4681.000', '2022-05-31 22:20:00,4681.000,4689.000,4681.000,4688.000', '2022-05-31 22:25:00,4688.000,4693.000,4685.000,4689.000', '2022-05-31 22:30:00,4690.000,4690.000,4685.000,4689.000', '2022-05-31 22:35:00,4689.000,4694.000,4686.000,4690.000', '2022-05-31 22:40:00,4691.000,4693.000,4687.000,4690.000', '2022-05-31 22:45:00,4689.000,4690.000,4683.000,4685.000', '2022-05-31 22:50:00,4686.000,4690.000,4682.000,4685.000', '2022-05-31 22:55:00,4685.000,4686.000,4680.000,4682.000', '2022-05-31 23:00:00,4682.000,4684.000,4672.000,4672.000', '2022-06-01 09:05:00,4670.000,4670.000,4655.000,4659.000', '2022-06-01 09:10:00,4658.000,4667.000,4658.000,4666.000', '2022-06-01 09:15:00,4665.000,4674.000,4665.000,4665.000', '2022-06-01 09:20:00,4665.000,4678.000,4663.000,4674.000', '2022-06-01 09:25:00,4675.000,4676.000,4670.000,4672.000', '2022-06-01 09:30:00,4673.000,4676.000,4670.000,4670.000', '2022-06-01 09:35:00,4671.000,4672.000,4666.000,4671.000', '2022-06-01 09:40:00,4671.000,4671.000,4667.000,4669.000', '2022-06-01 09:45:00,4669.000,4669.000,4663.000,4667.000', '2022-06-01 09:50:00,4667.000,4675.000,4666.000,4672.000', '2022-06-01 09:55:00,4672.000,4673.000,4668.000,4668.000', '2022-06-01 10:00:00,4669.000,4680.000,4668.000,4678.000']\n"
     ]
    }
   ],
   "source": [
    "import os\n",
    "from typing import List\n",
    "def read_file(file_name) -> List[str]:\n",
    "    \"\"\"\n",
    "    读取文本文件，返回list[str]\n",
    "    \"\"\"\n",
    "    lines = []\n",
    "    if not os.path.exists(file_name):\n",
    "        return lines\n",
    "    with open(file_name, 'r') as f:\n",
    "        f.readline()\n",
    "        while line := f.readline():\n",
    "            # print(line[:-1])\n",
    "            lines.append(line[:-1])\n",
    "    return lines\n",
    "\n",
    "data1 = read_file(\"../data/ochl.txt\")\n",
    "data2 = read_file(\"../data/volume.txt\")\n",
    "print(data)"
   ]
  },
  {
   "cell_type": "code",
   "outputs": [],
   "source": [],
   "metadata": {
    "collapsed": false
   }
  },
  {
   "cell_type": "code",
   "outputs": [
    {
     "ename": "KeyboardInterrupt",
     "evalue": "",
     "output_type": "error",
     "traceback": [
      "\u001B[1;31m---------------------------------------------------------------------------\u001B[0m",
      "\u001B[1;31mKeyboardInterrupt\u001B[0m                         Traceback (most recent call last)",
      "Cell \u001B[1;32mIn[5], line 4\u001B[0m\n\u001B[0;32m      2\u001B[0m rates_total \u001B[38;5;241m=\u001B[39m \u001B[38;5;241m10\u001B[39m\n\u001B[0;32m      3\u001B[0m ZigZagBuffer \u001B[38;5;241m=\u001B[39m np\u001B[38;5;241m.\u001B[39mzeros(rates_total)\n\u001B[1;32m----> 4\u001B[0m \u001B[38;5;28mprint\u001B[39m(ZigZagBuffer)\n",
      "File \u001B[1;32m_pydevd_bundle\\\\pydevd_cython_win32_312_64.pyx:1187\u001B[0m, in \u001B[0;36m_pydevd_bundle.pydevd_cython_win32_312_64.SafeCallWrapper.__call__\u001B[1;34m()\u001B[0m\n",
      "File \u001B[1;32m_pydevd_bundle\\\\pydevd_cython_win32_312_64.pyx:627\u001B[0m, in \u001B[0;36m_pydevd_bundle.pydevd_cython_win32_312_64.PyDBFrame.trace_dispatch\u001B[1;34m()\u001B[0m\n",
      "File \u001B[1;32m_pydevd_bundle\\\\pydevd_cython_win32_312_64.pyx:937\u001B[0m, in \u001B[0;36m_pydevd_bundle.pydevd_cython_win32_312_64.PyDBFrame.trace_dispatch\u001B[1;34m()\u001B[0m\n",
      "File \u001B[1;32m_pydevd_bundle\\\\pydevd_cython_win32_312_64.pyx:928\u001B[0m, in \u001B[0;36m_pydevd_bundle.pydevd_cython_win32_312_64.PyDBFrame.trace_dispatch\u001B[1;34m()\u001B[0m\n",
      "File \u001B[1;32m_pydevd_bundle\\\\pydevd_cython_win32_312_64.pyx:585\u001B[0m, in \u001B[0;36m_pydevd_bundle.pydevd_cython_win32_312_64.PyDBFrame.do_wait_suspend\u001B[1;34m()\u001B[0m\n",
      "File \u001B[1;32mC:\\Program Files\\JetBrains\\PyCharm 2023.3.5\\plugins\\python\\helpers\\pydev\\pydevd.py:1184\u001B[0m, in \u001B[0;36mPyDB.do_wait_suspend\u001B[1;34m(self, thread, frame, event, arg, send_suspend_message, is_unhandled_exception)\u001B[0m\n\u001B[0;32m   1181\u001B[0m         from_this_thread\u001B[38;5;241m.\u001B[39mappend(frame_id)\n\u001B[0;32m   1183\u001B[0m \u001B[38;5;28;01mwith\u001B[39;00m \u001B[38;5;28mself\u001B[39m\u001B[38;5;241m.\u001B[39m_threads_suspended_single_notification\u001B[38;5;241m.\u001B[39mnotify_thread_suspended(thread_id, stop_reason):\n\u001B[1;32m-> 1184\u001B[0m     \u001B[38;5;28;43mself\u001B[39;49m\u001B[38;5;241;43m.\u001B[39;49m\u001B[43m_do_wait_suspend\u001B[49m\u001B[43m(\u001B[49m\u001B[43mthread\u001B[49m\u001B[43m,\u001B[49m\u001B[43m \u001B[49m\u001B[43mframe\u001B[49m\u001B[43m,\u001B[49m\u001B[43m \u001B[49m\u001B[43mevent\u001B[49m\u001B[43m,\u001B[49m\u001B[43m \u001B[49m\u001B[43marg\u001B[49m\u001B[43m,\u001B[49m\u001B[43m \u001B[49m\u001B[43msuspend_type\u001B[49m\u001B[43m,\u001B[49m\u001B[43m \u001B[49m\u001B[43mfrom_this_thread\u001B[49m\u001B[43m)\u001B[49m\n",
      "File \u001B[1;32mC:\\Program Files\\JetBrains\\PyCharm 2023.3.5\\plugins\\python\\helpers\\pydev\\pydevd.py:1199\u001B[0m, in \u001B[0;36mPyDB._do_wait_suspend\u001B[1;34m(self, thread, frame, event, arg, suspend_type, from_this_thread)\u001B[0m\n\u001B[0;32m   1196\u001B[0m             \u001B[38;5;28mself\u001B[39m\u001B[38;5;241m.\u001B[39m_call_mpl_hook()\n\u001B[0;32m   1198\u001B[0m         \u001B[38;5;28mself\u001B[39m\u001B[38;5;241m.\u001B[39mprocess_internal_commands()\n\u001B[1;32m-> 1199\u001B[0m         \u001B[43mtime\u001B[49m\u001B[38;5;241;43m.\u001B[39;49m\u001B[43msleep\u001B[49m\u001B[43m(\u001B[49m\u001B[38;5;241;43m0.01\u001B[39;49m\u001B[43m)\u001B[49m\n\u001B[0;32m   1201\u001B[0m \u001B[38;5;28mself\u001B[39m\u001B[38;5;241m.\u001B[39mcancel_async_evaluation(get_current_thread_id(thread), \u001B[38;5;28mstr\u001B[39m(\u001B[38;5;28mid\u001B[39m(frame)))\n\u001B[0;32m   1203\u001B[0m \u001B[38;5;66;03m# process any stepping instructions\u001B[39;00m\n",
      "\u001B[1;31mKeyboardInterrupt\u001B[0m: "
     ]
    }
   ],
   "source": [
    "import numpy as np\n",
    "rates_total = 10\n",
    "ZigZagBuffer = np.zeros(rates_total)\n",
    "print(ZigZagBuffer)"
   ],
   "metadata": {
    "collapsed": false,
    "ExecuteTime": {
     "end_time": "2024-04-06T02:51:32.505678Z",
     "start_time": "2024-04-06T02:51:12.900099Z"
    }
   },
   "execution_count": 5
  }
 ],
 "metadata": {
  "kernelspec": {
   "display_name": "pydev3.12",
   "language": "python",
   "name": "python3"
  },
  "language_info": {
   "codemirror_mode": {
    "name": "ipython",
    "version": 3
   },
   "file_extension": ".py",
   "mimetype": "text/x-python",
   "name": "python",
   "nbconvert_exporter": "python",
   "pygments_lexer": "ipython3",
   "version": "3.12.0"
  }
 },
 "nbformat": 4,
 "nbformat_minor": 2
}
